Nouveau Monde Graphite Inc. (FRA:NM9A)
Germany · Delayed Price · Currency is EUR 0.9190
-0.0320 (-3.36%)
Last updated: Oct 12, 2026, 8:21 AM CET
FRA:NM9A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.36% | 1,900 |
| Oct 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.90% | - |
| Oct 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.61% | 1,900 |
| Oct 7, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -7.63% | - |
| Oct 6, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -6.91% | - |
| Oct 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 6.33% | - |
| Oct 2, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Oct 1, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -3.32% | 100 |
| Sep 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.54% | - |
| Sep 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.41% | - |
| Sep 28, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | 3.28% | 5,000 |
| Sep 25, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -1.08% | - |
| Sep 24, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -2.12% | - |
| Sep 23, 2026 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -4.06% | - |
| Sep 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.32% | - |
| Sep 21, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | 4.76% | - |
| Sep 18, 2026 | 1.18 | 1.26 | 1.09 | 1.09 | 1.09 | -5.54% | 1,000 |
| Sep 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.70% | - |
| Sep 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.13% | - |
| Sep 15, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -0.73% | - |
| Sep 14, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -5.66% | - |
| Sep 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.51% | - |
| Sep 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.09% | - |
| Sep 9, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 8, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -0.53% | - |
| Sep 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.74% | - |
| Sep 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.92% | - |
| Sep 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.99% | - |
| Sep 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.04% | - |
| Sep 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Aug 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.61% | - |
| Aug 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.57% | - |
| Aug 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.32% | - |
| Aug 26, 2026 | 1.24 | 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% | - |