Northern Graphite Corp (NGC)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 25 | 0.06 | 0.08 | 0.06 | 76324 | 0.06731464 | CS |
| 4 | 0.02 | 36.3636363636 | 0.055 | 0.11 | 0.045 | 131984 | 0.07234742 | CS |
| 12 | -0.05 | -40 | 0.125 | 0.135 | 0.045 | 124676 | 0.07843049 | CS |
| 26 | -0.08 | -51.6129032258 | 0.155 | 0.17 | 0.045 | 93513 | 0.09808426 | CS |
| 52 | -0.165 | -68.75 | 0.24 | 0.36 | 0.045 | 113906 | 0.17477428 | CS |
| 156 | -0.435 | -85.2941176471 | 0.51 | 0.94 | 0.045 | 97630 | 0.41589063 | CS |
| 260 | 0.005 | 7.14285714286 | 0.07 | 0.94 | 0.045 | 88864 | 0.39045818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728510000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1728423600 | 0.065 | -0.005 | -7.14 | 0.065 | 0.07 | 0.06 | 143966 |
| 1728337200 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 44330 |
| 1728078000 | 0.07 | 0.01 | 16.67 | 0.065 | 0.07 | 0.065 | 107000 |
| 1727991600 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 10000 |
| 1727905200 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 10000 |
| 1727818800 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.06 | 73105 |
| 1727732400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727473200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 45530 |
| 1727386800 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 63150 |
| 1727300400 | 0.07 | 0 | 0.00 | 0.065 | 0.08 | 0.065 | 170750 |
| 1727214000 | 0.07 | -0.01 | -12.50 | 0.08 | 0.08 | 0.07 | 148400 |
| 1727127600 | 0.08 | -0.01 | -11.11 | 0.095 | 0.095 | 0.075 | 224722 |
| 1726868400 | 0.09 | 0.03 | 50.00 | 0.06 | 0.11 | 0.055 | 641578 |
| 1726782000 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 65900 |
| 1726695600 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 106551 |
| 1726609200 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 47000 |
| 1726522800 | 0.055 | 0 | 0.00 | 0.065 | 0.065 | 0.045 | 311300 |
| 1726263600 | 0.055 | -0.01 | -15.38 | 0.055 | 0.06 | 0.055 | 117326 |
| 1726177200 | 0.065 | 0.005 | 8.33 | 0.055 | 0.065 | 0.055 | 45100 |
| 1726090800 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 15320 |
| 1726004400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1725918000 | 0.055 | -0.01 | -15.38 | 0.055 | 0.06 | 0.055 | 262126 |
| 1725658800 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.06 | 163530 |
| 1725572400 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.055 | 242847 |
| 1725486000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 5345 |
| 1725399600 | 0.07 | -0.01 | -12.50 | 0.07 | 0.075 | 0.065 | 76601 |
| 1725054000 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 1000 |
| 1724967600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 6396 |
| 1724881200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 385990 |
| 1724794800 | 0.07 | -0.01 | -12.50 | 0.085 | 0.085 | 0.07 | 198303 |
| 1724708400 | 0.08 | 0.005 | 6.67 | 0.08 | 0.135 | 0.08 | 341102 |
| 1724449200 | 0.075 | -0.005 | -6.25 | 0.075 | 0.08 | 0.075 | 158812 |
| 1724362800 | 0.08 | 0.01 | 14.29 | 0.075 | 0.08 | 0.07 | 29005 |
| 1724276400 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 187650 |
| 1724190000 | 0.07 | -0.005 | -6.67 | 0.075 | 0.08 | 0.065 | 259300 |
| 1724103600 | 0.075 | -0.005 | -6.25 | 0.085 | 0.085 | 0.075 | 125758 |
| 1723844400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 102750 |
| 1723758000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 141080 |
| 1723671600 | 0.08 | -0.01 | -11.11 | 0.095 | 0.095 | 0.075 | 439229 |
| 1723585200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 102794 |
| 1723498800 | 0.09 | -0.015 | -14.29 | 0.1 | 0.1 | 0.09 | 100016 |
| 1723239600 | 0.105 | -0.005 | -4.55 | 0.1 | 0.11 | 0.1 | 30114 |
| 1723153200 | 0.11 | 0.025 | 29.41 | 0.09 | 0.11 | 0.09 | 71502 |
| 1723066800 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 53550 |
| 1722980400 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.09 | 131579 |
| 1722634800 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 23500 |
| 1722548400 | 0.105 | -0.01 | -8.70 | 0.105 | 0.115 | 0.105 | 44171 |
| 1722462000 | 0.115 | 0.005 | 4.55 | 0.11 | 0.115 | 0.11 | 60452 |
| 1722375600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.105 | 112661 |
| 1722289200 | 0.11 | -0.005 | -4.35 | 0.115 | 0.115 | 0.11 | 14548 |
| 1722030000 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 58500 |
| 1721943600 | 0.115 | 0.005 | 4.55 | 0.115 | 0.13 | 0.11 | 72918 |
| 1721857200 | 0.11 | -0.005 | -4.35 | 0.115 | 0.115 | 0.11 | 189100 |
| 1721770800 | 0.115 | -0.005 | -4.17 | 0.13 | 0.13 | 0.11 | 207700 |
| 1721684400 | 0.12 | 0 | 0.00 | 0.13 | 0.13 | 0.12 | 8950 |
| 1721425200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 50 |
| 1721338800 | 0.12 | 0 | 0.00 | 0.125 | 0.125 | 0.12 | 57201 |
| 1721252400 | 0.12 | -0.005 | -4.00 | 0.12 | 0.125 | 0.12 | 56601 |
| 1721166000 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1721079600 | 0.125 | -0.01 | -7.41 | 0.135 | 0.135 | 0.125 | 105686 |
| 1720820400 | 0.135 | 0.005 | 3.85 | 0.135 | 0.135 | 0.135 | 12293 |
| 1720734000 | 0.13 | 0.015 | 13.04 | 0.125 | 0.13 | 0.115 | 189607 |
| 1720647600 | 0.115 | 0.005 | 4.55 | 0.115 | 0.115 | 0.115 | 17000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
