Skip to main content
logo
Nouveau Monde Graphite Inc. (TSX:NOU)
Canada flag Canada · Delayed Price · Currency is CAD
2.040
+0.010 (0.49%)
Aug 26, 2026, 4:00 PM EST

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20262.052.072.002.042.040.49%109,212
Aug 25, 20261.992.041.972.032.032.01%118,155
Aug 24, 20262.042.051.981.991.99-1.97%151,361
Aug 21, 20261.932.071.922.032.035.18%410,266
Aug 20, 20261.951.951.891.931.93-1.53%276,757
Aug 19, 20261.941.971.921.961.962.62%249,138
Aug 18, 20262.012.011.911.911.91-6.83%238,945
Aug 17, 20262.052.051.982.052.051.49%176,683
Aug 14, 20262.062.072.022.022.02-1.46%129,166
Aug 13, 20262.032.092.002.052.052.50%211,484
Aug 12, 20262.002.021.982.002.000.50%103,724
Aug 11, 20262.022.021.951.991.99-1.49%115,192
Aug 10, 20261.952.021.922.022.023.06%286,203
Aug 7, 20261.851.991.851.961.965.95%269,593
Aug 6, 20261.931.941.831.851.85-3.14%289,264
Aug 5, 20262.032.031.911.911.91-1.55%590,428
Aug 4, 20261.841.951.841.941.946.59%312,351
Jul 31, 20261.881.881.801.821.82-1.09%183,588
Jul 30, 20261.891.901.831.841.84-210,889
Jul 29, 20261.861.921.831.841.84-2.65%225,894
Jul 28, 20261.891.901.811.891.89-134,954
Jul 27, 20261.881.901.801.891.895.00%209,959
Jul 24, 20261.881.881.781.801.80-3.23%336,869
Jul 23, 20261.901.901.811.861.86-3.12%229,141
Jul 22, 20261.881.991.801.921.924.35%391,010
Jul 21, 20261.941.951.841.841.84-3.66%416,403
Jul 20, 20262.032.031.891.911.91-2.55%353,112
Jul 17, 20261.982.021.931.961.96-1.51%412,910
Jul 16, 20262.082.081.991.991.99-4.78%243,834
Jul 15, 20262.202.202.082.092.09-2.34%138,207
Jul 14, 20262.132.212.132.142.140.94%97,864
Jul 13, 20262.262.262.112.122.12-4.93%167,529
Jul 10, 20262.252.252.192.232.230.45%128,687
Jul 9, 20262.222.232.202.222.220.91%186,613
Jul 8, 20262.142.232.142.202.20-159,042
Jul 7, 20262.292.292.162.202.20-3.93%197,598
Jul 6, 20262.312.422.262.292.29-0.43%383,978
Jul 3, 20262.272.312.262.302.301.77%127,606
Jul 2, 20262.162.302.162.262.267.62%662,867
Jun 30, 20262.162.162.102.102.10-2.78%201,625
Jun 29, 20262.052.162.012.162.166.93%417,912
Jun 26, 20262.052.072.002.022.02-0.49%306,534
Jun 25, 20262.032.081.972.032.03-371,630
Jun 24, 20262.062.081.982.032.03-1.46%458,599
Jun 23, 20262.082.112.022.062.06-1.44%266,099
Jun 22, 20262.232.232.092.092.09-6.28%450,048
Jun 19, 20262.242.242.182.232.231.36%191,550
Jun 18, 20262.242.252.172.202.20-209,481
Jun 17, 20262.192.292.192.202.200.92%309,946
Jun 16, 20262.212.242.152.182.18-0.91%281,562