Nouveau Monde Graphite Inc. (TSX:NOU)
Canada · Delayed Price · Currency is CAD 1.855
-0.055 (-2.88%)
Aug 6, 2026, 1:20 PM EST
Nouveau Monde Graphite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.93 | 1.94 | 1.86 | 1.86 | - | -2.62% | 61,066 |
| 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 |
| Jul 23, 2026 | 1.90 | 1.90 | 1.81 | 1.86 | 1.86 | -3.12% | 229,141 |
| Jul 22, 2026 | 1.88 | 1.99 | 1.80 | 1.92 | 1.92 | 4.35% | 391,010 |
| Jul 21, 2026 | 1.94 | 1.95 | 1.84 | 1.84 | 1.84 | -3.66% | 416,403 |
| Jul 20, 2026 | 2.03 | 2.03 | 1.89 | 1.91 | 1.91 | -2.55% | 353,112 |
| Jul 17, 2026 | 1.98 | 2.02 | 1.93 | 1.96 | 1.96 | -1.51% | 412,910 |
| Jul 16, 2026 | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | -4.78% | 243,834 |
| Jul 15, 2026 | 2.20 | 2.20 | 2.08 | 2.09 | 2.09 | -2.34% | 138,207 |
| Jul 14, 2026 | 2.13 | 2.21 | 2.13 | 2.14 | 2.14 | 0.94% | 97,864 |
| Jul 13, 2026 | 2.26 | 2.26 | 2.11 | 2.12 | 2.12 | -4.93% | 167,529 |
| Jul 10, 2026 | 2.25 | 2.25 | 2.19 | 2.23 | 2.23 | 0.45% | 128,687 |
| Jul 9, 2026 | 2.22 | 2.23 | 2.20 | 2.22 | 2.22 | 0.91% | 186,613 |
| Jul 8, 2026 | 2.14 | 2.23 | 2.14 | 2.20 | 2.20 | - | 159,042 |
| Jul 7, 2026 | 2.29 | 2.29 | 2.16 | 2.20 | 2.20 | -3.93% | 197,598 |
| Jul 6, 2026 | 2.31 | 2.42 | 2.26 | 2.29 | 2.29 | -0.43% | 383,978 |
| Jul 3, 2026 | 2.27 | 2.31 | 2.26 | 2.30 | 2.30 | 1.77% | 127,606 |
| Jul 2, 2026 | 2.16 | 2.30 | 2.16 | 2.26 | 2.26 | 7.62% | 662,867 |
| Jun 30, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -2.78% | 201,625 |
| Jun 29, 2026 | 2.05 | 2.16 | 2.01 | 2.16 | 2.16 | 6.93% | 417,912 |
| Jun 26, 2026 | 2.05 | 2.07 | 2.00 | 2.02 | 2.02 | -0.49% | 306,534 |
| Jun 25, 2026 | 2.03 | 2.08 | 1.97 | 2.03 | 2.03 | - | 371,630 |
| Jun 24, 2026 | 2.06 | 2.08 | 1.98 | 2.03 | 2.03 | -1.46% | 458,599 |
| Jun 23, 2026 | 2.08 | 2.11 | 2.02 | 2.06 | 2.06 | -1.44% | 266,099 |
| Jun 22, 2026 | 2.23 | 2.23 | 2.09 | 2.09 | 2.09 | -6.28% | 450,048 |
| Jun 19, 2026 | 2.24 | 2.24 | 2.18 | 2.23 | 2.23 | 1.36% | 191,550 |
| Jun 18, 2026 | 2.24 | 2.25 | 2.17 | 2.20 | 2.20 | - | 209,481 |
| Jun 17, 2026 | 2.19 | 2.29 | 2.19 | 2.20 | 2.20 | 0.92% | 309,946 |
| Jun 16, 2026 | 2.21 | 2.24 | 2.15 | 2.18 | 2.18 | -0.91% | 281,562 |
| Jun 15, 2026 | 2.22 | 2.27 | 2.20 | 2.20 | 2.20 | 2.80% | 307,349 |
| Jun 12, 2026 | 2.11 | 2.16 | 2.07 | 2.14 | 2.14 | 2.39% | 313,471 |
| Jun 11, 2026 | 1.96 | 2.10 | 1.95 | 2.09 | 2.09 | 7.73% | 424,903 |
| Jun 10, 2026 | 1.97 | 2.02 | 1.93 | 1.94 | 1.94 | -2.51% | 384,430 |
| Jun 9, 2026 | 2.14 | 2.14 | 1.92 | 1.99 | 1.99 | -5.24% | 931,808 |
| Jun 8, 2026 | 2.20 | 2.21 | 2.10 | 2.10 | 2.10 | -3.23% | 546,077 |
| Jun 5, 2026 | 2.42 | 2.43 | 2.15 | 2.17 | 2.17 | -9.58% | 1,382,550 |
| Jun 4, 2026 | 2.52 | 2.52 | 2.40 | 2.40 | 2.40 | -5.14% | 890,902 |
| Jun 3, 2026 | 2.66 | 2.66 | 2.48 | 2.53 | 2.53 | -4.89% | 1,147,822 |
| Jun 2, 2026 | 2.64 | 2.70 | 2.64 | 2.66 | 2.66 | 1.14% | 432,382 |
| Jun 1, 2026 | 2.66 | 2.69 | 2.62 | 2.63 | 2.63 | -2.59% | 417,716 |
| May 29, 2026 | 2.68 | 2.70 | 2.57 | 2.70 | 2.70 | 1.89% | 826,213 |
| May 28, 2026 | 2.57 | 2.72 | 2.57 | 2.65 | 2.65 | 2.71% | 415,737 |
| May 27, 2026 | 2.63 | 2.63 | 2.55 | 2.58 | 2.58 | -1.90% | 589,419 |