Nouveau Monde Graphite Inc. (FRA:NM9A)
Germany · Delayed Price · Currency is EUR 2.160
-0.300 (-12.20%)
At close: Jan 30, 2026
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -12.20% | - |
| Jan 29, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -6.99% | - |
| Jan 28, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 9.52% | 10 |
| Jan 27, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | -5.29% | 500 |
| Jan 26, 2026 | 2.70 | 2.70 | 2.55 | 2.55 | 2.55 | 0.79% | 450 |
| Jan 23, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 2.43% | - |
| Jan 22, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -3.89% | - |
| Jan 21, 2026 | 2.53 | 2.57 | 2.53 | 2.57 | 2.57 | 3.01% | 1,200 |
| Jan 20, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -4.04% | - |
| Jan 19, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.35% | - |
| Jan 16, 2026 | 2.55 | 2.69 | 2.55 | 2.69 | 2.69 | 4.67% | 3,550 |
| Jan 15, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.39% | - |
| Jan 14, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.20% | - |
| Jan 13, 2026 | 2.55 | 2.75 | 2.55 | 2.56 | 2.56 | -1.54% | 7,350 |
| Jan 12, 2026 | 2.67 | 2.75 | 2.60 | 2.60 | 2.60 | 3.80% | 6,000 |
| Jan 9, 2026 | 2.37 | 2.53 | 2.37 | 2.50 | 2.50 | 0.81% | 2,670 |
| Jan 8, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 6.44% | - |
| Jan 7, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 4.72% | - |
| Jan 6, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.60% | - |
| Jan 5, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 6.83% | - |
| Jan 2, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -6.39% | - |
| Dec 30, 2025 | 2.05 | 2.19 | 2.05 | 2.19 | 2.19 | -0.90% | 250 |
| Dec 29, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 3.51% | - |
| Dec 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.14% | - |
| Dec 22, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.48% | - |
| Dec 19, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -6.73% | - |
| Dec 18, 2025 | 2.45 | 2.45 | 2.23 | 2.23 | 2.23 | -11.33% | 1,000 |
| Dec 17, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Dec 16, 2025 | 2.40 | 2.52 | 2.40 | 2.52 | 2.52 | -3.45% | 330 |
| Dec 15, 2025 | 2.40 | 2.61 | 2.40 | 2.61 | 2.61 | 13.02% | 4,200 |
| Dec 12, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -2.12% | - |
| Dec 11, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -6.92% | - |
| Dec 10, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -2.32% | - |
| Dec 9, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 1.17% | - |
| Dec 8, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -4.12% | - |
| Dec 5, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 3.89% | - |
| Dec 4, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 5.54% | - |
| Dec 3, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.41% | - |
| Dec 2, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.81% | - |
| Dec 1, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 6.48% | - |
| Nov 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.07% | - |
| Nov 27, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 7.34% | - |
| Nov 26, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 4.81% | - |
| Nov 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Nov 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.64% | - |
| Nov 21, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.95% | - |
| Nov 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.68% | - |
| Nov 19, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Nov 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -13.27% | - |
| Nov 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.33% | 1,500 |