Skip to main content
Nouveau Monde Graphite Inc. (TSX:NOU)
Canada flag Canada · Delayed Price · Currency is CAD
2.370
-0.020 (-0.84%)
May 30, 2025, 4:00 PM EDT

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.402.402.372.37--0.84%500
May 29, 20252.392.392.392.39--1.24%300
May 28, 20252.442.452.422.42--0.41%1,800
May 27, 20252.422.442.392.43--1.62%1,100
May 26, 20252.432.472.432.47--1.20%3,600
May 23, 20252.372.502.372.50-9.65%4,700
May 22, 20252.352.352.282.28--6.56%300
May 21, 20252.442.442.442.44--2.40%200
May 20, 20252.592.592.502.50--4.21%1,900
May 16, 20252.612.672.572.61-0.38%1,400
May 15, 20252.662.672.572.60--5.80%4,000
May 14, 20252.752.762.722.76--1.43%1,700
May 13, 20252.702.832.702.80-6.06%5,300
May 12, 20252.552.662.532.64-4.76%5,700
May 9, 20252.492.522.492.52-0.80%300
May 8, 20252.482.592.482.50-2.88%10,100
May 7, 20252.452.452.432.43--1.22%1,200
May 6, 20252.362.532.312.46-9.33%11,000
May 5, 20252.202.252.202.25--2,700
May 2, 20252.242.252.242.25--3.02%500
May 1, 20252.282.352.282.32-2.20%3,300
Apr 30, 20252.272.272.272.27--1.73%300
Apr 29, 20252.242.312.232.31-2.21%9,320
Apr 28, 20252.322.332.242.26--5.83%6,300
Apr 25, 20252.392.522.342.40--4.00%4,000
Apr 24, 20252.572.572.502.50--4.21%3,900
Apr 23, 20252.652.652.612.61--1.14%200
Apr 22, 20252.602.642.552.64-2.72%3,200
Apr 21, 20252.702.752.552.57--4.10%21,400
Apr 17, 20252.692.802.682.68-9.39%6,000
Apr 16, 20252.362.452.342.45-7.93%5,500
Apr 15, 20252.312.312.272.27-0.44%900
Apr 14, 20252.262.262.262.26--1.74%100
Apr 11, 20252.222.352.212.30-5.02%13,200
Apr 10, 20252.372.412.192.19-7.88%3,800
Apr 9, 20251.972.061.912.03-5.73%5,100
Apr 8, 20251.991.991.911.92--2.54%3,400
Apr 7, 20251.971.971.971.97-2.07%300
Apr 4, 20252.012.011.911.93--5.85%9,800
Apr 3, 20252.062.072.052.05--3.30%2,500
Apr 2, 20252.122.122.112.12--1,500
Apr 1, 20252.142.142.122.12--100
Mar 31, 20252.102.122.092.12--1.85%2,400
Mar 28, 20252.162.162.112.16--0.92%3,500
Mar 27, 20252.232.232.182.18--3.96%700
Mar 26, 20252.342.342.232.27--5.42%5,300
Mar 25, 20252.412.412.372.40--0.83%1,400
Mar 24, 20252.502.502.422.42--4.35%3,900
Mar 21, 20252.462.572.462.53-8.58%8,800
Mar 20, 20252.342.342.312.33-0.43%300