Nouveau Monde Graphite Inc. (FRA:NM9A)
Germany · Delayed Price · Currency is EUR 1.798
-0.030 (-1.64%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:NM9A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.82% | - |
| Apr 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.46% | - |
| Apr 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.11% | - |
| Apr 20, 2026 | 1.83 | 1.90 | 1.75 | 1.75 | 1.75 | -2.23% | 4,350 |
| Apr 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.34% | - |
| Apr 16, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 4.69% | 7,850 |
| Apr 15, 2026 | 1.57 | 1.70 | 1.57 | 1.70 | 1.70 | 13.45% | 606 |
| Apr 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -8.30% | - |
| Apr 13, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | -6.29% | 1,150 |
| Apr 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -6.82% | 150 |
| Apr 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.75% | - |
| Apr 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -5.64% | - |
| Apr 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.89% | - |
| Apr 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 5.39% | - |
| Apr 1, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 7.66% | - |
| Mar 31, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.96% | - |
| Mar 30, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 1.11% | - |
| 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 | - | - |