Nouveau Monde Graphite Inc. (FRA:NM9A)
Germany · Delayed Price · Currency is EUR 1.236
-0.002 (-0.16%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:NM9A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.16% | - |
| Jun 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.43% | - |
| Jun 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.41% | - |
| Jun 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.77% | - |
| Jun 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.46% | - |
| Jun 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.19% | - |
| Jun 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.21% | - |
| Jun 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.20% | - |
| Jun 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.76% | - |
| Jun 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.04% | - |
| Jun 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 7.05% | - |
| Jun 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.56% | - |
| Jun 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.89% | - |
| Jun 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -6.81% | - |
| Jun 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -18.73% | - |
| Jun 5, 2026 | 1.47 | 1.70 | 1.47 | 1.70 | 1.70 | 9.13% | 5,000 |
| Jun 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.46% | - |
| Jun 3, 2026 | 1.65 | 1.65 | 1.50 | 1.50 | 1.50 | -9.18% | - |
| Jun 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.12% | 300 |
| Jun 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60% | - |
| May 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | - |
| May 28, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.49% | - |
| May 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.01% | - |
| May 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.40% | - |
| May 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -6.68% | - |
| May 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.52% | - |
| May 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.23% | - |
| May 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.62% | - |
| May 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| May 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.03% | - |
| May 15, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.69% | - |
| May 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| May 13, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -2.22% | 1,900 |
| May 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00% | - |
| May 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.51% | 400 |
| May 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.66% | - |
| May 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.44% | - |
| May 6, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 0.35% | - |
| May 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.36% | - |
| May 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.67% | - |
| Apr 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.54% | - |
| Apr 29, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Apr 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.20% | - |
| Apr 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 6.68% | - |
| Apr 24, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -6.67% | 150 |
| 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% | - |