Nouveau Monde Graphite Inc. (TSX:NOU)
Canada · Delayed Price · Currency is CAD 3.900
-0.210 (-5.11%)
Oct 27, 2025, 3:59 PM EDT
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 3.98 | 3.98 | 3.91 | 3.91 | - | -4.63% | 800 |
| Oct 24, 2025 | 4.19 | 4.23 | 4.01 | 4.10 | 4.10 | - | 70,510 |
| Oct 23, 2025 | 4.00 | 4.26 | 4.00 | 4.10 | 4.10 | 4.86% | 97,166 |
| Oct 22, 2025 | 4.09 | 4.32 | 3.83 | 3.91 | 3.91 | -6.68% | 162,522 |
| Oct 21, 2025 | 4.48 | 4.48 | 4.13 | 4.19 | 4.19 | -7.51% | 124,233 |
| Oct 20, 2025 | 4.99 | 4.99 | 4.25 | 4.53 | 4.53 | -4.43% | 147,181 |
| Oct 17, 2025 | 3.98 | 5.08 | 3.98 | 4.74 | 4.74 | 3.04% | 364,631 |
| Oct 16, 2025 | 5.46 | 5.66 | 4.59 | 4.60 | 4.60 | -15.75% | 451,747 |
| Oct 15, 2025 | 6.61 | 6.66 | 5.10 | 5.46 | 5.46 | -17.40% | 438,898 |
| Oct 14, 2025 | 7.50 | 7.96 | 6.23 | 6.61 | 6.61 | 41.54% | 817,302 |
| Oct 10, 2025 | 5.31 | 5.53 | 4.44 | 4.67 | 4.67 | -5.08% | 311,623 |
| Oct 9, 2025 | 5.58 | 5.58 | 4.80 | 4.92 | 4.92 | -0.81% | 364,275 |
| Oct 8, 2025 | 4.47 | 5.00 | 4.41 | 4.96 | 4.96 | 16.16% | 235,847 |
| Oct 7, 2025 | 4.18 | 4.55 | 4.16 | 4.27 | 4.27 | 4.91% | 200,365 |
| Oct 6, 2025 | 3.93 | 4.11 | 3.87 | 4.07 | 4.07 | 4.09% | 118,677 |
| Oct 3, 2025 | 3.80 | 3.96 | 3.78 | 3.91 | 3.91 | 4.27% | 45,021 |
| Oct 2, 2025 | 3.85 | 3.85 | 3.59 | 3.75 | 3.75 | -1.57% | 62,099 |
| Oct 1, 2025 | 3.96 | 3.99 | 3.70 | 3.81 | 3.81 | -2.06% | 78,384 |
| Sep 30, 2025 | 3.71 | 3.97 | 3.64 | 3.89 | 3.89 | 3.73% | 87,864 |
| Sep 29, 2025 | 3.38 | 3.85 | 3.30 | 3.75 | 3.75 | 12.61% | 194,253 |
| Sep 26, 2025 | 3.50 | 3.50 | 3.29 | 3.33 | 3.33 | -1.48% | 26,312 |
| Sep 25, 2025 | 3.48 | 3.49 | 3.32 | 3.38 | 3.38 | -3.43% | 77,823 |
| Sep 24, 2025 | 3.12 | 3.50 | 3.10 | 3.50 | 3.50 | 16.28% | 196,525 |
| Sep 23, 2025 | 2.99 | 3.10 | 2.98 | 3.01 | 3.01 | 0.67% | 70,379 |
| Sep 22, 2025 | 3.13 | 3.13 | 2.98 | 2.99 | 2.99 | -2.61% | 71,855 |
| Sep 19, 2025 | 3.14 | 3.14 | 3.02 | 3.07 | 3.07 | -2.85% | 46,438 |
| Sep 18, 2025 | 2.91 | 3.18 | 2.91 | 3.16 | 3.16 | 7.12% | 84,898 |
| Sep 17, 2025 | 2.94 | 2.95 | 2.88 | 2.95 | 2.95 | 1.03% | 24,243 |
| Sep 16, 2025 | 2.95 | 2.97 | 2.87 | 2.92 | 2.92 | -0.34% | 20,536 |
| Sep 15, 2025 | 3.00 | 3.00 | 2.84 | 2.93 | 2.93 | -1.35% | 46,936 |
| Sep 12, 2025 | 2.81 | 3.00 | 2.72 | 2.97 | 2.97 | 10.00% | 65,056 |
| Sep 11, 2025 | 2.75 | 2.75 | 2.67 | 2.70 | 2.70 | 1.12% | 39,490 |
| Sep 10, 2025 | 2.69 | 2.71 | 2.65 | 2.67 | 2.67 | 0.75% | 34,765 |
| Sep 9, 2025 | 2.65 | 2.69 | 2.65 | 2.65 | 2.65 | 0.76% | 9,545 |
| Sep 8, 2025 | 2.69 | 2.69 | 2.63 | 2.63 | 2.63 | -2.59% | 12,180 |
| Sep 5, 2025 | 2.65 | 2.70 | 2.63 | 2.70 | 2.70 | 1.89% | 17,144 |
| Sep 4, 2025 | 2.72 | 2.72 | 2.63 | 2.65 | 2.65 | - | 16,694 |
| Sep 3, 2025 | 2.64 | 2.68 | 2.64 | 2.65 | 2.65 | -1.12% | 15,924 |
| Sep 2, 2025 | 2.61 | 2.69 | 2.61 | 2.68 | 2.68 | - | 11,336 |
| Aug 29, 2025 | 2.69 | 2.69 | 2.61 | 2.68 | 2.68 | 1.52% | 29,653 |
| Aug 28, 2025 | 2.63 | 2.69 | 2.60 | 2.64 | 2.64 | -1.49% | 18,183 |
| Aug 27, 2025 | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | -1.11% | 6,277 |
| Aug 26, 2025 | 2.72 | 2.72 | 2.65 | 2.71 | 2.71 | 0.37% | 21,973 |
| Aug 25, 2025 | 2.64 | 2.72 | 2.63 | 2.70 | 2.70 | 2.66% | 32,675 |
| Aug 22, 2025 | 2.57 | 2.65 | 2.56 | 2.63 | 2.63 | 2.73% | 24,583 |
| Aug 21, 2025 | 2.52 | 2.59 | 2.50 | 2.56 | 2.56 | 1.99% | 14,207 |
| Aug 20, 2025 | 2.55 | 2.58 | 2.50 | 2.51 | 2.51 | -3.09% | 21,202 |
| Aug 19, 2025 | 2.70 | 2.70 | 2.52 | 2.59 | 2.59 | -3.72% | 55,991 |
| Aug 18, 2025 | 2.81 | 2.81 | 2.69 | 2.69 | 2.69 | -3.24% | 38,977 |
| Aug 15, 2025 | 2.95 | 2.95 | 2.75 | 2.78 | 2.78 | -4.79% | 35,319 |