Nouveau Monde Graphite Inc. (TSX:NOU)
Canada · Delayed Price · Currency is CAD 4.150
-0.030 (-0.72%)
Nov 14, 2025, 3:55 PM EST
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.27 | 4.51 | 4.07 | 4.15 | 4.15 | -0.48% | 554,375 |
| Nov 13, 2025 | 5.00 | 5.00 | 4.13 | 4.17 | 4.17 | -4.14% | 913,100 |
| Nov 12, 2025 | 4.19 | 4.50 | 4.12 | 4.35 | 4.35 | 11.83% | 515,000 |
| Nov 11, 2025 | 4.13 | 4.13 | 3.85 | 3.89 | 3.89 | -2.26% | 164,000 |
| Nov 10, 2025 | 3.90 | 4.07 | 3.86 | 3.98 | 3.98 | 10.86% | 425,300 |
| Nov 7, 2025 | 3.63 | 3.68 | 3.36 | 3.59 | 3.59 | -1.64% | 175,700 |
| Nov 6, 2025 | 3.66 | 3.86 | 3.60 | 3.65 | 3.65 | 4.29% | 209,100 |
| Nov 5, 2025 | 3.61 | 3.71 | 3.48 | 3.50 | 3.50 | 2.04% | 219,500 |
| Nov 4, 2025 | 3.40 | 3.74 | 3.25 | 3.43 | 3.43 | -0.29% | 245,300 |
| Nov 3, 2025 | 4.54 | 4.54 | 3.44 | 3.44 | 3.44 | -18.87% | 560,200 |
| Oct 31, 2025 | 4.39 | 4.95 | 3.98 | 4.24 | 4.24 | 6.53% | 511,800 |
| Oct 30, 2025 | 4.01 | 4.23 | 3.88 | 3.98 | 3.98 | 3.11% | 93,700 |
| Oct 29, 2025 | 3.77 | 4.07 | 3.77 | 3.86 | 3.86 | 2.93% | 98,200 |
| Oct 28, 2025 | 3.88 | 3.93 | 3.71 | 3.75 | 3.75 | -3.60% | 95,000 |
| Oct 27, 2025 | 3.96 | 4.04 | 3.75 | 3.89 | 3.89 | -5.12% | 113,900 |
| Oct 24, 2025 | 4.19 | 4.23 | 4.01 | 4.10 | 4.10 | - | 70,500 |
| Oct 23, 2025 | 4.00 | 4.26 | 4.00 | 4.10 | 4.10 | 4.86% | 97,200 |
| Oct 22, 2025 | 4.09 | 4.32 | 3.83 | 3.91 | 3.91 | -6.68% | 162,500 |
| Oct 21, 2025 | 4.48 | 4.48 | 4.13 | 4.19 | 4.19 | -7.51% | 124,200 |
| Oct 20, 2025 | 4.99 | 4.99 | 4.25 | 4.53 | 4.53 | -4.43% | 147,200 |
| Oct 17, 2025 | 3.98 | 5.08 | 3.98 | 4.74 | 4.74 | 3.04% | 364,600 |
| Oct 16, 2025 | 5.46 | 5.66 | 4.59 | 4.60 | 4.60 | -15.75% | 451,700 |
| Oct 15, 2025 | 6.61 | 6.66 | 5.10 | 5.46 | 5.46 | -17.40% | 438,900 |
| Oct 14, 2025 | 7.50 | 7.96 | 6.23 | 6.61 | 6.61 | 41.54% | 817,300 |
| Oct 10, 2025 | 5.31 | 5.53 | 4.44 | 4.67 | 4.67 | -5.08% | 311,600 |
| Oct 9, 2025 | 5.58 | 5.58 | 4.80 | 4.92 | 4.92 | -0.81% | 364,300 |
| Oct 8, 2025 | 4.47 | 5.00 | 4.41 | 4.96 | 4.96 | 16.16% | 235,800 |
| Oct 7, 2025 | 4.18 | 4.55 | 4.16 | 4.27 | 4.27 | 4.91% | 200,400 |
| Oct 6, 2025 | 3.93 | 4.11 | 3.87 | 4.07 | 4.07 | 4.09% | 118,700 |
| Oct 3, 2025 | 3.80 | 3.96 | 3.78 | 3.91 | 3.91 | 4.27% | 45,000 |
| Oct 2, 2025 | 3.85 | 3.85 | 3.59 | 3.75 | 3.75 | -1.57% | 62,100 |
| Oct 1, 2025 | 3.96 | 3.99 | 3.70 | 3.81 | 3.81 | -2.06% | 78,400 |
| Sep 30, 2025 | 3.71 | 3.97 | 3.64 | 3.89 | 3.89 | 3.73% | 87,900 |
| Sep 29, 2025 | 3.38 | 3.85 | 3.30 | 3.75 | 3.75 | 12.61% | 194,300 |
| Sep 26, 2025 | 3.50 | 3.50 | 3.29 | 3.33 | 3.33 | -1.48% | 26,300 |
| Sep 25, 2025 | 3.48 | 3.49 | 3.32 | 3.38 | 3.38 | -3.43% | 77,800 |
| Sep 24, 2025 | 3.12 | 3.50 | 3.10 | 3.50 | 3.50 | 16.28% | 196,500 |
| Sep 23, 2025 | 2.99 | 3.10 | 2.98 | 3.01 | 3.01 | 0.67% | 70,400 |
| Sep 22, 2025 | 3.13 | 3.13 | 2.98 | 2.99 | 2.99 | -2.61% | 71,900 |
| Sep 19, 2025 | 3.14 | 3.14 | 3.02 | 3.07 | 3.07 | -2.85% | 46,400 |
| Sep 18, 2025 | 2.91 | 3.18 | 2.91 | 3.16 | 3.16 | 7.12% | 84,900 |
| Sep 17, 2025 | 2.94 | 2.95 | 2.88 | 2.95 | 2.95 | 1.03% | 24,200 |
| Sep 16, 2025 | 2.95 | 2.97 | 2.87 | 2.92 | 2.92 | -0.34% | 20,500 |
| Sep 15, 2025 | 3.00 | 3.00 | 2.84 | 2.93 | 2.93 | -1.35% | 46,900 |
| Sep 12, 2025 | 2.81 | 3.00 | 2.72 | 2.97 | 2.97 | 10.00% | 65,100 |
| Sep 11, 2025 | 2.75 | 2.75 | 2.67 | 2.70 | 2.70 | 1.12% | 39,500 |
| Sep 10, 2025 | 2.69 | 2.71 | 2.65 | 2.67 | 2.67 | 0.75% | 34,800 |
| Sep 9, 2025 | 2.65 | 2.69 | 2.65 | 2.65 | 2.65 | 0.76% | 9,500 |
| Sep 8, 2025 | 2.69 | 2.69 | 2.63 | 2.63 | 2.63 | -2.59% | 12,200 |
| Sep 5, 2025 | 2.65 | 2.70 | 2.63 | 2.70 | 2.70 | 1.89% | 17,100 |