Skip to main content
Nouveau Monde Graphite Inc. (TSX: NOU)
Canada flag Canada · Delayed Price · Currency is CAD
3.240
+0.170 (5.54%)
Jan 17, 2025, 4:00 PM EST

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20253.143.402.953.24-5.54%108,400
Jan 16, 20253.193.203.003.07--1.92%38,300
Jan 15, 20252.993.202.993.13-6.83%65,700
Jan 14, 20252.753.012.702.93-6.55%49,800
Jan 13, 20252.992.992.692.75--7.09%45,000
Jan 10, 20252.993.002.852.96--2.31%62,300
Jan 9, 20253.143.142.923.03--2.88%38,800
Jan 8, 20253.503.542.963.12--7.14%136,000
Jan 7, 20253.103.703.053.36-10.89%236,700
Jan 6, 20252.563.032.543.03-20.72%146,900
Jan 3, 20252.222.522.222.51-11.56%46,800
Jan 2, 20252.302.312.182.25--0.88%31,900
Dec 31, 20242.202.292.202.27-3.18%9,600
Dec 30, 20242.282.302.122.20--3.93%92,100
Dec 27, 20242.542.542.252.29--1.29%38,200
Dec 24, 20242.212.322.192.32-5.45%21,600
Dec 23, 20242.002.222.002.20-8.91%53,400
Dec 20, 20242.402.402.022.02--13.30%69,300
Dec 19, 20242.502.502.122.33--3.72%108,400
Dec 18, 20242.222.602.132.42-21.00%255,500
Dec 17, 20241.872.021.872.00-9.29%99,000
Dec 16, 20241.851.891.821.83--3.17%57,700
Dec 13, 20241.931.941.881.89--2.07%29,500
Dec 12, 20241.961.961.871.93--0.52%36,000
Dec 11, 20241.841.961.841.94-4.30%43,700
Dec 10, 20241.921.951.841.86--4.12%24,200
Dec 9, 20241.861.971.861.94-4.30%17,800
Dec 6, 20241.891.911.811.86--12,700
Dec 5, 20241.941.941.791.86--2.11%41,000
Dec 4, 20241.901.991.831.90--86,400
Dec 3, 20241.811.901.781.90-9.83%129,400
Dec 2, 20241.701.781.701.73--1.70%35,000
Nov 29, 20241.771.781.741.76--0.56%5,300
Nov 28, 20241.801.801.741.77--1.67%22,400
Nov 27, 20241.771.801.751.80-1.69%12,800
Nov 26, 20241.731.801.731.77--1.67%29,900
Nov 25, 20241.731.801.731.80-4.05%35,700
Nov 22, 20241.741.751.701.73--1.14%35,700
Nov 21, 20241.751.771.701.75--0.57%31,300
Nov 20, 20241.771.781.721.76--0.56%31,000
Nov 19, 20241.751.781.751.77--0.56%23,100
Nov 18, 20241.871.871.761.78--3.78%32,700
Nov 15, 20241.851.871.801.85--58,400
Nov 14, 20241.761.851.761.85-2.78%29,500
Nov 13, 20241.831.871.771.80--1.64%34,400
Nov 12, 20241.871.901.821.83--3.17%26,300
Nov 11, 20241.971.971.861.89--0.53%56,000
Nov 8, 20241.982.001.891.90--4.04%38,100
Nov 7, 20241.992.001.951.98-0.51%14,000
Nov 6, 20241.991.991.951.97--12,600
Nov 5, 20241.961.981.951.97-1.03%7,300
Nov 4, 20241.971.981.951.95--2.01%18,700
Nov 1, 20241.992.001.961.99--0.50%10,200
Oct 31, 20241.962.001.952.00--33,500
Oct 30, 20241.982.001.962.00--23,400
Oct 29, 20241.992.001.952.00-0.50%24,200
Oct 28, 20242.012.011.991.99--0.50%33,100
Oct 25, 20242.062.061.952.00--2.91%48,700
Oct 24, 20242.092.112.052.06--1.44%51,000
Oct 23, 20242.142.162.092.09--2.34%15,200
Oct 22, 20242.162.202.072.14--0.93%31,600
Oct 21, 20242.242.242.162.16--2.70%30,100
Oct 18, 20242.282.282.212.22--3.48%26,000
Oct 17, 20242.242.302.242.30-3.60%26,700
Oct 16, 20242.212.252.192.22-0.91%31,900
Oct 15, 20242.152.212.152.20-3.29%40,900
Oct 11, 20242.132.252.132.13--62,300
Oct 10, 20242.142.152.072.13-0.47%19,200
Oct 9, 20242.052.132.042.12-2.91%17,700
Oct 8, 20242.112.202.052.06--2.83%23,000
Oct 7, 20242.072.122.012.12-2.42%13,300
Oct 4, 20242.052.132.012.07-0.98%55,000
Oct 3, 20242.132.132.032.05--3.30%18,100
Oct 2, 20242.172.172.082.12--2.75%26,200
Oct 1, 20242.152.242.142.18-1.87%35,400
Sep 30, 20242.112.142.052.14-1.90%42,300
Sep 27, 20241.902.101.882.10-9.95%45,400
Sep 26, 20241.901.951.891.91-1.60%21,300
Sep 25, 20241.931.941.881.88--1.05%27,200
Sep 24, 20241.951.951.901.90--2.06%20,500
Sep 23, 20241.911.991.911.94--2.51%19,600
Sep 20, 20241.882.001.861.99-4.74%29,100
Sep 19, 20241.921.921.861.90--0.52%15,700
Sep 18, 20241.931.931.851.91--1.04%23,700
Sep 17, 20242.002.001.891.93--3.02%25,700
Sep 16, 20242.022.031.941.99--0.50%34,600
Sep 13, 20241.932.011.932.00--18,600
Sep 12, 20241.932.001.842.00-6.95%23,100
Sep 11, 20241.821.921.821.87-2.75%12,100
Sep 10, 20241.861.921.821.82--4.21%64,600
Sep 9, 20241.971.971.881.90--2.06%40,700
Sep 6, 20242.002.001.941.94--5.37%26,100
Sep 5, 20242.002.051.982.05-2.50%12,500
Sep 4, 20242.132.132.002.00--2.91%21,800
Sep 3, 20242.112.112.052.06--2.37%13,100
Aug 30, 20242.112.172.082.11--0.47%15,800
Aug 29, 20242.192.222.102.12--0.93%22,800
Aug 28, 20242.232.232.142.14--4.04%13,600
Aug 27, 20242.322.322.232.23--3.04%11,900
Aug 26, 20242.312.322.242.30--0.43%19,300