Skip to main content
logo
Nouveau Monde Graphite Inc. (TSX:NOU)
Canada flag Canada · Delayed Price · Currency is CAD
3.320
-0.050 (-1.48%)
Sep 26, 2025, 3:59 PM EDT

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253.503.503.293.333.33-1.48%26,300
Sep 25, 20253.483.493.323.383.38-3.43%77,800
Sep 24, 20253.123.503.103.503.5016.28%196,500
Sep 23, 20252.993.102.983.013.010.67%70,400
Sep 22, 20253.133.132.982.992.99-2.61%71,900
Sep 19, 20253.143.143.023.073.07-2.85%46,400
Sep 18, 20252.913.182.913.163.167.12%84,900
Sep 17, 20252.942.952.882.952.951.03%24,200
Sep 16, 20252.952.972.872.922.92-0.34%20,500
Sep 15, 20253.003.002.842.932.93-1.35%46,900
Sep 12, 20252.813.002.722.972.9710.00%65,100
Sep 11, 20252.752.752.672.702.701.12%39,500
Sep 10, 20252.692.712.652.672.670.75%34,800
Sep 9, 20252.652.692.652.652.650.76%9,500
Sep 8, 20252.692.692.632.632.63-2.59%12,200
Sep 5, 20252.652.702.632.702.701.89%17,100
Sep 4, 20252.722.722.632.652.65-16,700
Sep 3, 20252.642.682.642.652.65-1.12%15,900
Sep 2, 20252.612.692.612.682.68-11,300
Aug 29, 20252.692.692.612.682.681.52%29,700
Aug 28, 20252.632.692.602.642.64-1.49%18,200
Aug 27, 20252.722.722.662.682.68-1.11%6,300
Aug 26, 20252.722.722.652.712.710.37%22,000
Aug 25, 20252.642.722.632.702.702.66%32,700
Aug 22, 20252.572.652.562.632.632.73%24,600
Aug 21, 20252.522.592.502.562.561.99%14,200
Aug 20, 20252.552.582.502.512.51-3.09%21,200
Aug 19, 20252.702.702.522.592.59-3.72%56,000
Aug 18, 20252.812.812.692.692.69-3.24%39,000
Aug 15, 20252.952.952.752.782.78-4.79%35,300
Aug 14, 20252.882.942.862.922.921.39%22,000
Aug 13, 20252.892.932.862.882.882.13%78,800
Aug 12, 20252.712.862.712.822.823.68%48,600
Aug 11, 20252.662.782.662.722.722.26%35,700
Aug 8, 20252.592.682.592.662.660.76%19,900
Aug 7, 20252.682.702.622.642.64-1.86%22,900
Aug 6, 20252.702.722.652.692.690.37%22,200
Aug 5, 20252.452.682.452.682.6810.29%37,200
Aug 1, 20252.522.522.412.432.43-2.80%24,500
Jul 31, 20252.502.532.462.502.501.63%19,200
Jul 30, 20252.532.552.412.462.46-3.15%48,500
Jul 29, 20252.672.672.542.542.54-5.58%49,400
Jul 28, 20252.762.762.652.692.69-3.24%35,700
Jul 25, 20252.822.822.722.782.78-2.80%71,100
Jul 24, 20252.952.962.802.862.86-3.05%51,700
Jul 23, 20252.972.992.912.952.95-1.01%61,300
Jul 22, 20253.003.002.862.982.981.02%38,600
Jul 21, 20253.003.262.862.952.951.37%210,500
Jul 18, 20253.013.412.882.912.91-3.00%297,300
Jul 17, 20252.363.092.323.003.0027.12%341,100