Nouveau Monde Graphite Inc. (TSX:NOU)
Canada
· Delayed Price · Currency is CAD 2.650
0.00 (0.00%)
Feb 19, 2025, 4:00 PM EST
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 2.72 | 2.72 | 2.53 | 2.65 | - | - | 20,531 |
| Feb 18, 2025 | 2.71 | 2.72 | 2.62 | 2.65 | - | -2.57% | 19,830 |
| Feb 14, 2025 | 2.92 | 2.92 | 2.66 | 2.72 | - | -5.88% | 134,164 |
| Feb 13, 2025 | 2.73 | 2.89 | 2.73 | 2.89 | - | 4.71% | 23,239 |
| Feb 12, 2025 | 2.78 | 2.80 | 2.74 | 2.76 | - | -1.43% | 14,421 |
| Feb 11, 2025 | 2.82 | 2.85 | 2.80 | 2.80 | - | -3.11% | 29,818 |
| Feb 10, 2025 | 3.00 | 3.00 | 2.84 | 2.89 | - | -3.02% | 28,546 |
| Feb 7, 2025 | 3.02 | 3.03 | 2.92 | 2.98 | - | 0.68% | 16,885 |
| Feb 6, 2025 | 2.96 | 2.99 | 2.84 | 2.96 | - | -0.67% | 19,451 |
| Feb 5, 2025 | 2.98 | 3.02 | 2.94 | 2.98 | - | -1.32% | 10,124 |
| Feb 4, 2025 | 2.86 | 3.05 | 2.86 | 3.02 | - | 6.71% | 25,060 |
| Feb 3, 2025 | 2.90 | 2.92 | 2.74 | 2.83 | - | -6.60% | 102,944 |
| Jan 31, 2025 | 3.03 | 3.11 | 3.00 | 3.03 | - | -4.11% | 46,766 |
| Jan 30, 2025 | 3.04 | 3.37 | 2.95 | 3.16 | - | 4.29% | 98,329 |
| Jan 29, 2025 | 2.99 | 3.04 | 2.93 | 3.03 | - | 1.00% | 18,980 |
| Jan 28, 2025 | 3.04 | 3.04 | 2.93 | 3.00 | - | -1.96% | 12,194 |
| Jan 27, 2025 | 3.15 | 3.17 | 2.95 | 3.06 | - | -4.08% | 46,443 |
| Jan 24, 2025 | 3.01 | 3.21 | 3.01 | 3.19 | - | 2.90% | 51,463 |
| Jan 23, 2025 | 2.90 | 3.15 | 2.85 | 3.10 | - | 10.71% | 74,672 |
| Jan 22, 2025 | 3.24 | 3.24 | 2.65 | 2.80 | - | -10.26% | 132,071 |
| Jan 21, 2025 | 3.24 | 3.32 | 3.09 | 3.12 | - | -7.96% | 44,106 |
| Jan 20, 2025 | 3.38 | 3.50 | 3.27 | 3.39 | - | 4.63% | 54,715 |
| Jan 17, 2025 | 3.14 | 3.40 | 2.95 | 3.24 | - | 5.54% | 108,430 |
| Jan 16, 2025 | 3.19 | 3.20 | 3.00 | 3.07 | - | -1.92% | 38,324 |
| Jan 15, 2025 | 2.99 | 3.20 | 2.99 | 3.13 | - | 6.83% | 65,658 |
| Jan 14, 2025 | 2.75 | 3.01 | 2.70 | 2.93 | - | 6.55% | 49,836 |
| Jan 13, 2025 | 2.99 | 2.99 | 2.69 | 2.75 | - | -7.09% | 45,008 |
| Jan 10, 2025 | 2.99 | 3.00 | 2.85 | 2.96 | - | -2.31% | 62,337 |
| Jan 9, 2025 | 3.14 | 3.14 | 2.92 | 3.03 | - | -2.88% | 38,800 |
| Jan 8, 2025 | 3.50 | 3.54 | 2.96 | 3.12 | - | -7.14% | 136,000 |
| Jan 7, 2025 | 3.10 | 3.70 | 3.05 | 3.36 | - | 10.89% | 236,700 |
| Jan 6, 2025 | 2.56 | 3.03 | 2.54 | 3.03 | - | 20.72% | 146,900 |
| Jan 3, 2025 | 2.22 | 2.52 | 2.22 | 2.51 | - | 11.56% | 46,800 |
| Jan 2, 2025 | 2.30 | 2.31 | 2.18 | 2.25 | - | -0.88% | 31,900 |
| Dec 31, 2024 | 2.20 | 2.29 | 2.20 | 2.27 | - | 3.18% | 9,600 |
| Dec 30, 2024 | 2.28 | 2.30 | 2.12 | 2.20 | - | -3.93% | 92,100 |
| Dec 27, 2024 | 2.54 | 2.54 | 2.25 | 2.29 | - | -1.29% | 38,200 |
| Dec 24, 2024 | 2.21 | 2.32 | 2.19 | 2.32 | - | 5.45% | 21,600 |
| Dec 23, 2024 | 2.00 | 2.22 | 2.00 | 2.20 | - | 8.91% | 53,400 |
| Dec 20, 2024 | 2.40 | 2.40 | 2.02 | 2.02 | - | -13.30% | 69,300 |
| Dec 19, 2024 | 2.50 | 2.50 | 2.12 | 2.33 | - | -3.72% | 108,400 |
| Dec 18, 2024 | 2.22 | 2.60 | 2.13 | 2.42 | - | 21.00% | 255,500 |
| Dec 17, 2024 | 1.87 | 2.02 | 1.87 | 2.00 | - | 9.29% | 99,000 |
| Dec 16, 2024 | 1.85 | 1.89 | 1.82 | 1.83 | - | -3.17% | 57,700 |
| Dec 13, 2024 | 1.93 | 1.94 | 1.88 | 1.89 | - | -2.07% | 29,500 |
| Dec 12, 2024 | 1.96 | 1.96 | 1.87 | 1.93 | - | -0.52% | 36,000 |
| Dec 11, 2024 | 1.84 | 1.96 | 1.84 | 1.94 | - | 4.30% | 43,700 |
| Dec 10, 2024 | 1.92 | 1.95 | 1.84 | 1.86 | - | -4.12% | 24,200 |
| Dec 9, 2024 | 1.86 | 1.97 | 1.86 | 1.94 | - | 4.30% | 17,800 |
| Dec 6, 2024 | 1.89 | 1.91 | 1.81 | 1.86 | - | - | 12,700 |
| Dec 5, 2024 | 1.94 | 1.94 | 1.79 | 1.86 | - | -2.11% | 41,000 |
| Dec 4, 2024 | 1.90 | 1.99 | 1.83 | 1.90 | - | - | 86,400 |
| Dec 3, 2024 | 1.81 | 1.90 | 1.78 | 1.90 | - | 9.83% | 129,400 |
| Dec 2, 2024 | 1.70 | 1.78 | 1.70 | 1.73 | - | -1.70% | 35,000 |
| Nov 29, 2024 | 1.77 | 1.78 | 1.74 | 1.76 | - | -0.56% | 5,300 |
| Nov 28, 2024 | 1.80 | 1.80 | 1.74 | 1.77 | - | -1.67% | 22,400 |
| Nov 27, 2024 | 1.77 | 1.80 | 1.75 | 1.80 | - | 1.69% | 12,800 |
| Nov 26, 2024 | 1.73 | 1.80 | 1.73 | 1.77 | - | -1.67% | 29,900 |
| Nov 25, 2024 | 1.73 | 1.80 | 1.73 | 1.80 | - | 4.05% | 35,700 |
| Nov 22, 2024 | 1.74 | 1.75 | 1.70 | 1.73 | - | -1.14% | 35,700 |
| Nov 21, 2024 | 1.75 | 1.77 | 1.70 | 1.75 | - | -0.57% | 31,300 |
| Nov 20, 2024 | 1.77 | 1.78 | 1.72 | 1.76 | - | -0.56% | 31,000 |
| Nov 19, 2024 | 1.75 | 1.78 | 1.75 | 1.77 | - | -0.56% | 23,100 |
| Nov 18, 2024 | 1.87 | 1.87 | 1.76 | 1.78 | - | -3.78% | 32,700 |
| Nov 15, 2024 | 1.85 | 1.87 | 1.80 | 1.85 | - | - | 58,400 |
| Nov 14, 2024 | 1.76 | 1.85 | 1.76 | 1.85 | - | 2.78% | 29,500 |
| Nov 13, 2024 | 1.83 | 1.87 | 1.77 | 1.80 | - | -1.64% | 34,400 |
| Nov 12, 2024 | 1.87 | 1.90 | 1.82 | 1.83 | - | -3.17% | 26,300 |
| Nov 11, 2024 | 1.97 | 1.97 | 1.86 | 1.89 | - | -0.53% | 56,000 |
| Nov 8, 2024 | 1.98 | 2.00 | 1.89 | 1.90 | - | -4.04% | 38,100 |
| Nov 7, 2024 | 1.99 | 2.00 | 1.95 | 1.98 | - | 0.51% | 14,000 |
| Nov 6, 2024 | 1.99 | 1.99 | 1.95 | 1.97 | - | - | 12,600 |
| Nov 5, 2024 | 1.96 | 1.98 | 1.95 | 1.97 | - | 1.03% | 7,300 |
| Nov 4, 2024 | 1.97 | 1.98 | 1.95 | 1.95 | - | -2.01% | 18,700 |
| Nov 1, 2024 | 1.99 | 2.00 | 1.96 | 1.99 | - | -0.50% | 10,200 |
| Oct 31, 2024 | 1.96 | 2.00 | 1.95 | 2.00 | - | - | 33,500 |
| Oct 30, 2024 | 1.98 | 2.00 | 1.96 | 2.00 | - | - | 23,400 |
| Oct 29, 2024 | 1.99 | 2.00 | 1.95 | 2.00 | - | 0.50% | 24,200 |
| Oct 28, 2024 | 2.01 | 2.01 | 1.99 | 1.99 | - | -0.50% | 33,100 |
| Oct 25, 2024 | 2.06 | 2.06 | 1.95 | 2.00 | - | -2.91% | 48,700 |
| Oct 24, 2024 | 2.09 | 2.11 | 2.05 | 2.06 | - | -1.44% | 51,000 |
| Oct 23, 2024 | 2.14 | 2.16 | 2.09 | 2.09 | - | -2.34% | 15,200 |
| Oct 22, 2024 | 2.16 | 2.20 | 2.07 | 2.14 | - | -0.93% | 31,600 |
| Oct 21, 2024 | 2.24 | 2.24 | 2.16 | 2.16 | - | -2.70% | 30,100 |
| Oct 18, 2024 | 2.28 | 2.28 | 2.21 | 2.22 | - | -3.48% | 26,000 |
| Oct 17, 2024 | 2.24 | 2.30 | 2.24 | 2.30 | - | 3.60% | 26,700 |
| Oct 16, 2024 | 2.21 | 2.25 | 2.19 | 2.22 | - | 0.91% | 31,900 |
| Oct 15, 2024 | 2.15 | 2.21 | 2.15 | 2.20 | - | 3.29% | 40,900 |
| Oct 11, 2024 | 2.13 | 2.25 | 2.13 | 2.13 | - | - | 62,300 |
| Oct 10, 2024 | 2.14 | 2.15 | 2.07 | 2.13 | - | 0.47% | 19,200 |
| Oct 9, 2024 | 2.05 | 2.13 | 2.04 | 2.12 | - | 2.91% | 17,700 |
| Oct 8, 2024 | 2.11 | 2.20 | 2.05 | 2.06 | - | -2.83% | 23,000 |
| Oct 7, 2024 | 2.07 | 2.12 | 2.01 | 2.12 | - | 2.42% | 13,300 |
| Oct 4, 2024 | 2.05 | 2.13 | 2.01 | 2.07 | - | 0.98% | 55,000 |
| Oct 3, 2024 | 2.13 | 2.13 | 2.03 | 2.05 | - | -3.30% | 18,100 |
| Oct 2, 2024 | 2.17 | 2.17 | 2.08 | 2.12 | - | -2.75% | 26,200 |
| Oct 1, 2024 | 2.15 | 2.24 | 2.14 | 2.18 | - | 1.87% | 35,400 |
| Sep 30, 2024 | 2.11 | 2.14 | 2.05 | 2.14 | - | 1.90% | 42,300 |
| Sep 27, 2024 | 1.90 | 2.10 | 1.88 | 2.10 | - | 9.95% | 45,400 |
| Sep 26, 2024 | 1.90 | 1.95 | 1.89 | 1.91 | - | 1.60% | 21,300 |