Nouveau Monde Graphite Inc. (FRA:NM9A)
Germany · Delayed Price · Currency is EUR 1.740
-0.010 (-0.57%)
Last updated: Feb 20, 2026, 8:01 AM CET
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Feb 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -7.70% | - |
| Feb 18, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 9.34% | 1,250 |
| Feb 17, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.12% | - |
| Feb 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.48% | - |
| Feb 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.73% | - |
| Feb 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 3.18% | - |
| Feb 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 8.43% | - |
| Feb 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -9.56% | - |
| Feb 6, 2026 | 1.60 | 1.86 | 1.60 | 1.86 | 1.86 | 2.76% | 200 |
| Feb 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.43% | - |
| Feb 4, 2026 | 2.07 | 2.35 | 1.90 | 1.90 | 1.90 | -10.99% | 2,118 |
| Feb 3, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 9.46% | 2,500 |
| Feb 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -9.91% | - |
| 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% | - |