Nouveau Monde Graphite Inc. (FRA:NM9A)
Germany · Delayed Price · Currency is EUR 1.240
+0.024 (1.97%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:NM9A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1.97% | - |
| Aug 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.25% | - |
| Aug 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 5.25% | - |
| Aug 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Aug 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.89% | - |
| Aug 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -6.51% | - |
| Aug 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | - |
| Aug 17, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -4.61% | 1,500 |
| Aug 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.45% | - |
| Aug 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.49% | - |
| Aug 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.29% | - |
| Aug 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.28% | - |
| Aug 10, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 8.66% | 2,000 |
| Aug 7, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.20% | 1,000 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.36% | - |
| Aug 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.98% | - |
| Aug 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.26% | - |
| Aug 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.25% | - |
| Jul 31, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.35% | - |
| Jul 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Jul 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.17% | - |
| Jul 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.88% | - |
| Jul 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.32% | - |
| Jul 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.22% | - |
| Jul 23, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 3.72% | 2,000 |
| Jul 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.36% | - |
| Jul 21, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -6.64% | - |
| Jul 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.31% | - |
| Jul 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.54% | - |
| Jul 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.59% | - |
| Jul 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.65% | - |
| Jul 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.20% | 150 |
| Jul 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Jul 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.20% | - |
| Jul 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.15% | - |
| Jul 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.88% | - |
| Jul 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.14% | - |
| Jul 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 7.16% | - |
| Jul 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.71% | - |
| Jul 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.94% | - |
| Jul 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.74% | - |
| Jun 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 6.66% | - |
| Jun 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.32% | - |
| 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% | - |