Nouveau Monde Graphite Inc. (TSX:NOU)
Canada
· Delayed Price · Currency is CAD 2.530
+0.170 (7.20%)
Mar 21, 2025, 4:00 PM EST
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 2.40 | 2.57 | 2.40 | 2.53 | - | 7.20% | 44,127 |
| Mar 20, 2025 | 2.34 | 2.39 | 2.29 | 2.36 | - | 0.85% | 25,288 |
| Mar 19, 2025 | 2.36 | 2.36 | 2.28 | 2.34 | - | 2.18% | 4,759 |
| Mar 18, 2025 | 2.42 | 2.42 | 2.26 | 2.29 | - | - | 31,839 |
| Mar 17, 2025 | 2.17 | 2.29 | 2.17 | 2.29 | - | 6.51% | 13,763 |
| Mar 14, 2025 | 2.12 | 2.20 | 2.12 | 2.15 | - | 0.94% | 5,684 |
| Mar 13, 2025 | 2.18 | 2.18 | 2.11 | 2.13 | - | -3.62% | 9,447 |
| Mar 12, 2025 | 2.08 | 2.26 | 2.08 | 2.21 | - | 4.74% | 7,225 |
| Mar 11, 2025 | 2.08 | 2.11 | 2.03 | 2.11 | - | 1.44% | 12,850 |
| Mar 10, 2025 | 2.11 | 2.16 | 2.00 | 2.08 | - | -5.02% | 19,570 |
| Mar 7, 2025 | 2.24 | 2.26 | 2.11 | 2.19 | - | -2.67% | 22,770 |
| Mar 6, 2025 | 2.34 | 2.39 | 2.23 | 2.25 | - | -2.60% | 8,777 |
| Mar 5, 2025 | 2.12 | 2.37 | 2.10 | 2.31 | - | 8.96% | 32,602 |
| Mar 4, 2025 | 1.93 | 2.14 | 1.93 | 2.12 | - | 3.16% | 39,124 |
| Mar 3, 2025 | 2.30 | 2.30 | 2.03 | 2.06 | - | -9.47% | 25,047 |
| Feb 28, 2025 | 2.30 | 2.30 | 2.25 | 2.27 | - | 0.44% | 6,359 |
| Feb 27, 2025 | 2.32 | 2.35 | 2.26 | 2.26 | - | -3.42% | 17,443 |
| Feb 26, 2025 | 2.36 | 2.41 | 2.34 | 2.34 | - | - | 11,604 |
| Feb 25, 2025 | 2.37 | 2.37 | 2.28 | 2.34 | - | -2.50% | 9,425 |
| Feb 24, 2025 | 2.38 | 2.40 | 2.22 | 2.40 | - | - | 31,243 |
| Feb 21, 2025 | 2.55 | 2.60 | 2.38 | 2.40 | - | -6.61% | 46,157 |
| Feb 20, 2025 | 2.61 | 2.65 | 2.56 | 2.57 | - | -3.02% | 9,129 |
| 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 |