Nouveau Monde Graphite Inc. (TSX:NOU)
Canada · Delayed Price · Currency is CAD 1.660
-0.010 (-0.60%)
Oct 5, 2026, 4:00 PM EST
Nouveau Monde Graphite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.66 | 1.71 | 1.64 | 1.66 | 1.66 | -0.60% | 286,041 |
| Oct 2, 2026 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -0.60% | 270,606 |
| Oct 1, 2026 | 1.77 | 1.77 | 1.66 | 1.68 | 1.68 | -2.33% | 318,699 |
| Sep 30, 2026 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 2.99% | 250,292 |
| Sep 29, 2026 | 1.78 | 1.79 | 1.65 | 1.67 | 1.67 | -5.65% | 344,425 |
| Sep 28, 2026 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -5.35% | 507,493 |
| Sep 25, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -0.53% | 106,575 |
| Sep 24, 2026 | 1.90 | 1.91 | 1.86 | 1.88 | 1.88 | -1.05% | 150,928 |
| Sep 23, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -4.52% | 210,151 |
| Sep 22, 2026 | 1.96 | 2.00 | 1.94 | 1.99 | 1.99 | 3.11% | 173,860 |
| Sep 21, 2026 | 1.96 | 1.98 | 1.92 | 1.93 | 1.93 | -0.52% | 193,661 |
| Sep 18, 2026 | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | 0.52% | 335,598 |
| Sep 17, 2026 | 1.89 | 1.98 | 1.88 | 1.93 | 1.93 | 2.66% | 177,518 |
| Sep 16, 2026 | 1.87 | 1.89 | 1.84 | 1.88 | 1.88 | 0.53% | 102,022 |
| Sep 15, 2026 | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | -0.53% | 166,056 |
| Sep 14, 2026 | 1.87 | 1.89 | 1.82 | 1.88 | 1.88 | 1.08% | 175,533 |
| Sep 11, 2026 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -1.06% | 116,690 |
| Sep 10, 2026 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | -1.57% | 182,265 |
| Sep 9, 2026 | 1.91 | 1.95 | 1.90 | 1.91 | 1.91 | -0.52% | 144,758 |
| Sep 8, 2026 | 1.95 | 1.97 | 1.90 | 1.92 | 1.92 | -1.54% | 159,410 |
| Sep 4, 2026 | 1.88 | 1.96 | 1.88 | 1.95 | 1.95 | 2.09% | 159,633 |
| Sep 3, 2026 | 2.00 | 2.00 | 1.88 | 1.91 | 1.91 | -4.02% | 465,392 |
| Sep 2, 2026 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | 0.51% | 338,316 |
| Sep 1, 2026 | 2.00 | 2.01 | 1.95 | 1.98 | 1.98 | -2.94% | 169,623 |
| Aug 31, 2026 | 2.01 | 2.05 | 2.00 | 2.04 | 2.04 | 1.49% | 117,451 |
| Aug 28, 2026 | 2.10 | 2.12 | 2.00 | 2.01 | 2.01 | -3.83% | 281,339 |
| Aug 27, 2026 | 2.02 | 2.11 | 2.02 | 2.09 | 2.09 | 2.45% | 190,143 |
| Aug 26, 2026 | 2.05 | 2.07 | 2.00 | 2.04 | 2.04 | 0.49% | 109,212 |
| Aug 25, 2026 | 1.99 | 2.04 | 1.97 | 2.03 | 2.03 | 2.01% | 118,155 |
| Aug 24, 2026 | 2.04 | 2.05 | 1.98 | 1.99 | 1.99 | -1.97% | 151,361 |
| Aug 21, 2026 | 1.93 | 2.07 | 1.92 | 2.03 | 2.03 | 5.18% | 410,266 |
| Aug 20, 2026 | 1.95 | 1.95 | 1.89 | 1.93 | 1.93 | -1.53% | 276,757 |
| Aug 19, 2026 | 1.94 | 1.97 | 1.92 | 1.96 | 1.96 | 2.62% | 249,138 |
| Aug 18, 2026 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | -6.83% | 238,945 |
| Aug 17, 2026 | 2.05 | 2.05 | 1.98 | 2.05 | 2.05 | 1.49% | 176,683 |
| Aug 14, 2026 | 2.06 | 2.07 | 2.02 | 2.02 | 2.02 | -1.46% | 129,166 |
| Aug 13, 2026 | 2.03 | 2.09 | 2.00 | 2.05 | 2.05 | 2.50% | 211,484 |
| Aug 12, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 103,724 |
| Aug 11, 2026 | 2.02 | 2.02 | 1.95 | 1.99 | 1.99 | -1.49% | 115,192 |
| Aug 10, 2026 | 1.95 | 2.02 | 1.92 | 2.02 | 2.02 | 3.06% | 286,203 |
| Aug 7, 2026 | 1.85 | 1.99 | 1.85 | 1.96 | 1.96 | 5.95% | 269,593 |
| Aug 6, 2026 | 1.93 | 1.94 | 1.83 | 1.85 | 1.85 | -3.14% | 289,264 |
| Aug 5, 2026 | 2.03 | 2.03 | 1.91 | 1.91 | 1.91 | -1.55% | 590,428 |
| Aug 4, 2026 | 1.84 | 1.95 | 1.84 | 1.94 | 1.94 | 6.59% | 312,351 |
| Jul 31, 2026 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -1.09% | 183,588 |
| Jul 30, 2026 | 1.89 | 1.90 | 1.83 | 1.84 | 1.84 | - | 210,889 |
| Jul 29, 2026 | 1.86 | 1.92 | 1.83 | 1.84 | 1.84 | -2.65% | 225,894 |
| Jul 28, 2026 | 1.89 | 1.90 | 1.81 | 1.89 | 1.89 | - | 134,954 |
| Jul 27, 2026 | 1.88 | 1.90 | 1.80 | 1.89 | 1.89 | 5.00% | 209,959 |
| Jul 24, 2026 | 1.88 | 1.88 | 1.78 | 1.80 | 1.80 | -3.23% | 336,869 |