Nouveau Monde Graphite Inc. (TSX:NOU)
Canada · Delayed Price · Currency is CAD 2.920
-0.080 (-2.67%)
At close: Apr 23, 2026
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.95 | 2.97 | 2.86 | 2.92 | 2.92 | -2.67% | 420,247 |
| Apr 22, 2026 | 2.93 | 3.02 | 2.91 | 3.00 | 3.00 | 4.90% | 343,020 |
| Apr 21, 2026 | 3.00 | 3.01 | 2.84 | 2.86 | 2.86 | -4.35% | 609,983 |
| Apr 20, 2026 | 2.95 | 3.00 | 2.89 | 2.99 | 2.99 | -1.64% | 569,910 |
| Apr 17, 2026 | 3.00 | 3.10 | 2.97 | 3.04 | 3.04 | 2.36% | 802,351 |
| Apr 16, 2026 | 2.73 | 2.98 | 2.68 | 2.97 | 2.97 | 10.82% | 913,393 |
| Apr 15, 2026 | 2.66 | 2.70 | 2.61 | 2.68 | 2.68 | 1.90% | 393,752 |
| Apr 14, 2026 | 2.52 | 2.67 | 2.48 | 2.63 | 2.63 | 6.91% | 652,121 |
| Apr 13, 2026 | 2.54 | 2.55 | 2.46 | 2.46 | 2.46 | -2.38% | 977,698 |
| Apr 10, 2026 | 3.19 | 3.19 | 2.51 | 2.52 | 2.52 | -22.70% | 3,022,927 |
| Apr 9, 2026 | 3.16 | 3.36 | 3.16 | 3.26 | 3.26 | 2.19% | 248,050 |
| Apr 8, 2026 | 3.20 | 3.26 | 3.10 | 3.19 | 3.19 | 5.63% | 251,149 |
| Apr 7, 2026 | 3.11 | 3.11 | 2.99 | 3.02 | 3.02 | -4.43% | 241,920 |
| Apr 6, 2026 | 3.22 | 3.25 | 3.11 | 3.16 | 3.16 | -3.66% | 174,608 |
| Apr 2, 2026 | 3.15 | 3.31 | 3.06 | 3.28 | 3.28 | -0.30% | 183,067 |
| Apr 1, 2026 | 3.19 | 3.35 | 3.15 | 3.29 | 3.29 | 5.11% | 421,043 |
| Mar 31, 2026 | 2.96 | 3.16 | 2.92 | 3.13 | 3.13 | 8.68% | 420,473 |
| Mar 30, 2026 | 3.00 | 3.04 | 2.84 | 2.88 | 2.88 | -2.37% | 353,408 |
| Mar 27, 2026 | 2.96 | 3.03 | 2.93 | 2.95 | 2.95 | -0.34% | 144,086 |
| Mar 26, 2026 | 2.99 | 3.14 | 2.96 | 2.96 | 2.96 | -3.27% | 199,894 |
| Mar 25, 2026 | 2.99 | 3.08 | 2.99 | 3.06 | 3.06 | 4.44% | 255,174 |
| Mar 24, 2026 | 2.95 | 2.97 | 2.89 | 2.93 | 2.93 | -1.35% | 166,855 |
| Mar 23, 2026 | 2.85 | 2.98 | 2.83 | 2.97 | 2.97 | 4.95% | 441,032 |
| Mar 20, 2026 | 3.03 | 3.03 | 2.77 | 2.83 | 2.83 | -5.67% | 671,477 |
| Mar 19, 2026 | 3.00 | 3.05 | 2.83 | 3.00 | 3.00 | -1.96% | 645,833 |
| Mar 18, 2026 | 3.25 | 3.25 | 3.05 | 3.06 | 3.06 | -4.67% | 419,363 |
| Mar 17, 2026 | 3.04 | 3.25 | 3.01 | 3.21 | 3.21 | 6.64% | 599,361 |
| Mar 16, 2026 | 3.01 | 3.03 | 2.90 | 3.01 | 3.01 | 1.35% | 245,018 |
| Mar 13, 2026 | 3.09 | 3.09 | 2.93 | 2.97 | 2.97 | -2.30% | 350,676 |
| Mar 12, 2026 | 2.98 | 3.13 | 2.96 | 3.04 | 3.04 | -1.30% | 402,352 |
| Mar 11, 2026 | 3.10 | 3.10 | 2.99 | 3.08 | 3.08 | -0.65% | 235,778 |
| Mar 10, 2026 | 3.01 | 3.18 | 2.95 | 3.10 | 3.10 | 5.08% | 528,884 |
| Mar 9, 2026 | 2.87 | 2.95 | 2.78 | 2.95 | 2.95 | 1.37% | 272,675 |
| Mar 6, 2026 | 2.95 | 3.00 | 2.89 | 2.91 | 2.91 | -3.32% | 317,060 |
| Mar 5, 2026 | 3.08 | 3.11 | 2.95 | 3.01 | 3.01 | -2.59% | 287,998 |
| Mar 4, 2026 | 3.05 | 3.15 | 3.02 | 3.09 | 3.09 | 1.64% | 183,662 |
| Mar 3, 2026 | 3.10 | 3.11 | 2.95 | 3.04 | 3.04 | -5.59% | 465,380 |
| Mar 2, 2026 | 3.08 | 3.23 | 2.96 | 3.22 | 3.22 | 5.92% | 414,052 |
| Feb 27, 2026 | 3.28 | 3.28 | 2.99 | 3.04 | 3.04 | -7.32% | 547,923 |
| Feb 26, 2026 | 3.24 | 3.34 | 3.12 | 3.28 | 3.28 | 0.92% | 304,464 |
| Feb 25, 2026 | 3.08 | 3.30 | 2.97 | 3.25 | 3.25 | 5.18% | 408,395 |
| Feb 24, 2026 | 2.94 | 3.17 | 2.89 | 3.09 | 3.09 | 4.75% | 186,074 |
| Feb 23, 2026 | 2.97 | 2.98 | 2.90 | 2.95 | 2.95 | -0.67% | 222,621 |
| Feb 20, 2026 | 3.00 | 3.04 | 2.90 | 2.97 | 2.97 | -1.33% | 240,135 |
| Feb 19, 2026 | 2.92 | 3.02 | 2.84 | 3.01 | 3.01 | 1.35% | 426,506 |
| Feb 18, 2026 | 3.04 | 3.09 | 2.92 | 2.97 | 2.97 | -0.67% | 286,375 |
| Feb 17, 2026 | 2.99 | 3.02 | 2.89 | 2.99 | 2.99 | 0.67% | 143,182 |
| Feb 13, 2026 | 3.00 | 3.03 | 2.93 | 2.97 | 2.97 | -1.33% | 225,096 |
| Feb 12, 2026 | 3.14 | 3.14 | 2.94 | 3.01 | 3.01 | -4.75% | 254,249 |
| Feb 11, 2026 | 3.09 | 3.17 | 3.01 | 3.16 | 3.16 | 3.61% | 243,730 |