Nouveau Monde Graphite Inc. (TSX:NOU)
Canada
· Delayed Price · Currency is CAD 2.280
+0.050 (2.24%)
Jun 25, 2025, 4:00 PM EDT
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 2.31 | 2.31 | 2.26 | 2.28 | - | 2.24% | 1,700 |
| Jun 24, 2025 | 2.25 | 2.25 | 2.23 | 2.23 | - | -1.76% | 1,700 |
| Jun 23, 2025 | 2.28 | 2.28 | 2.27 | 2.27 | - | -4.22% | 100 |
| Jun 20, 2025 | 2.34 | 2.37 | 2.34 | 2.37 | - | 1.28% | 2,200 |
| Jun 19, 2025 | 2.38 | 2.38 | 2.34 | 2.34 | - | -2.50% | 2,900 |
| Jun 18, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | - | 0.42% | 400 |
| Jun 17, 2025 | 2.38 | 2.39 | 2.36 | 2.39 | - | 1.27% | 4,400 |
| Jun 16, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | - | -2.07% | 7,000 |
| Jun 13, 2025 | 2.41 | 2.41 | 2.38 | 2.41 | - | -2.43% | 600 |
| Jun 12, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | - | -2.37% | 300 |
| Jun 11, 2025 | 2.53 | 2.58 | 2.51 | 2.53 | - | 7.20% | 3,600 |
| Jun 10, 2025 | 2.35 | 2.38 | 2.35 | 2.36 | - | -0.84% | 800 |
| Jun 9, 2025 | 2.34 | 2.38 | 2.34 | 2.38 | - | - | 2,400 |
| Jun 6, 2025 | 2.38 | 2.39 | 2.38 | 2.38 | - | -1.65% | 1,700 |
| Jun 5, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | - | -1.63% | 100 |
| Jun 4, 2025 | 2.38 | 2.47 | 2.37 | 2.46 | - | 1.65% | 3,600 |
| Jun 3, 2025 | 2.42 | 2.45 | 2.40 | 2.42 | - | -1.22% | 2,800 |
| Jun 2, 2025 | 2.41 | 2.47 | 2.41 | 2.45 | - | 3.38% | 1,700 |
| May 30, 2025 | 2.40 | 2.40 | 2.37 | 2.37 | - | -0.84% | 500 |
| May 29, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | - | -1.24% | 300 |
| May 28, 2025 | 2.44 | 2.45 | 2.42 | 2.42 | - | -0.41% | 1,800 |
| May 27, 2025 | 2.42 | 2.44 | 2.39 | 2.43 | - | -1.62% | 1,100 |
| May 26, 2025 | 2.43 | 2.47 | 2.43 | 2.47 | - | -1.20% | 3,600 |
| May 23, 2025 | 2.37 | 2.50 | 2.37 | 2.50 | - | 9.65% | 4,700 |
| May 22, 2025 | 2.35 | 2.35 | 2.28 | 2.28 | - | -6.56% | 300 |
| May 21, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | -2.40% | 200 |
| May 20, 2025 | 2.59 | 2.59 | 2.50 | 2.50 | - | -4.21% | 1,900 |
| May 16, 2025 | 2.61 | 2.67 | 2.57 | 2.61 | - | 0.38% | 1,400 |
| May 15, 2025 | 2.66 | 2.67 | 2.57 | 2.60 | - | -5.80% | 4,000 |
| May 14, 2025 | 2.75 | 2.76 | 2.72 | 2.76 | - | -1.43% | 1,700 |
| May 13, 2025 | 2.70 | 2.83 | 2.70 | 2.80 | - | 6.06% | 5,300 |
| May 12, 2025 | 2.55 | 2.66 | 2.53 | 2.64 | - | 4.76% | 5,700 |
| May 9, 2025 | 2.49 | 2.52 | 2.49 | 2.52 | - | 0.80% | 300 |
| May 8, 2025 | 2.48 | 2.59 | 2.48 | 2.50 | - | 2.88% | 10,100 |
| May 7, 2025 | 2.45 | 2.45 | 2.43 | 2.43 | - | -1.22% | 1,200 |
| May 6, 2025 | 2.36 | 2.53 | 2.31 | 2.46 | - | 9.33% | 11,000 |
| May 5, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | - | - | 2,700 |
| May 2, 2025 | 2.24 | 2.25 | 2.24 | 2.25 | - | -3.02% | 500 |
| May 1, 2025 | 2.28 | 2.35 | 2.28 | 2.32 | - | 2.20% | 3,300 |
| Apr 30, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | - | -1.73% | 300 |
| Apr 29, 2025 | 2.24 | 2.31 | 2.23 | 2.31 | - | 2.21% | 9,320 |
| Apr 28, 2025 | 2.32 | 2.33 | 2.24 | 2.26 | - | -5.83% | 6,300 |
| Apr 25, 2025 | 2.39 | 2.52 | 2.34 | 2.40 | - | -4.00% | 4,000 |
| Apr 24, 2025 | 2.57 | 2.57 | 2.50 | 2.50 | - | -4.21% | 3,900 |
| Apr 23, 2025 | 2.65 | 2.65 | 2.61 | 2.61 | - | -1.14% | 200 |
| Apr 22, 2025 | 2.60 | 2.64 | 2.55 | 2.64 | - | 2.72% | 3,200 |
| Apr 21, 2025 | 2.70 | 2.75 | 2.55 | 2.57 | - | -4.10% | 21,400 |
| Apr 17, 2025 | 2.69 | 2.80 | 2.68 | 2.68 | - | 9.39% | 6,000 |
| Apr 16, 2025 | 2.36 | 2.45 | 2.34 | 2.45 | - | 7.93% | 5,500 |
| Apr 15, 2025 | 2.31 | 2.31 | 2.27 | 2.27 | - | 0.44% | 900 |