Nouveau Monde Graphite Inc. (FRA:NM9A)
Germany · Delayed Price · Currency is EUR 1.794
-0.020 (-1.10%)
At close: Mar 27, 2026
FRA:NM9A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Mar 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80% | - |
| Mar 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.34% | - |
| Mar 24, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 6.68% | - |
| Mar 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -7.40% | - |
| Mar 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.44% | - |
| Mar 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -6.70% | - |
| Mar 18, 2026 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | 9.37% | 800 |
| Mar 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.32% | - |
| Mar 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.84% | - |
| Mar 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Mar 12, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.01% | - |
| Mar 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.60% | - |
| Mar 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.68% | - |
| Mar 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.44% | - |
| Mar 6, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -9.37% | 3,500 |
| Mar 5, 2026 | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | 8.41% | 700 |
| Mar 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -5.18% | - |
| Mar 3, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.66% | - |
| Mar 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.43% | - |
| Feb 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.88% | - |
| Feb 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.46% | - |
| Feb 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.59% | - |
| Feb 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Feb 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.80% | - |
| 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% | - |