Nouveau Monde Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	2.74	2.74	2.59	2.63	2.63	-2.95%	664,473
May 25, 2026	2.72	2.74	2.69	2.71	2.71	1.12%	283,593
May 22, 2026	2.79	2.84	2.54	2.68	2.68	-3.25%	1,268,901
May 21, 2026	2.78	2.82	2.72	2.77	2.77	2.59%	782,588
May 20, 2026	2.81	2.82	2.60	2.70	2.70	3.45%	1,299,145
May 19, 2026	2.60	2.74	2.48	2.61	2.61	-	946,927
May 15, 2026	2.55	2.65	2.52	2.61	2.61	1.56%	488,489
May 14, 2026	2.72	2.72	2.55	2.57	2.57	-4.10%	565,188
May 13, 2026	2.71	2.73	2.61	2.68	2.68	-1.47%	310,244
May 12, 2026	2.79	2.79	2.65	2.72	2.72	-3.89%	611,143
May 11, 2026	2.81	2.88	2.79	2.83	2.83	0.71%	413,160
May 8, 2026	2.87	2.90	2.78	2.81	2.81	-0.35%	293,694
May 7, 2026	2.96	2.99	2.82	2.82	2.82	-4.73%	360,996
May 6, 2026	2.81	2.96	2.81	2.96	2.96	6.86%	998,694
May 5, 2026	2.88	2.88	2.77	2.77	2.77	-3.15%	317,221
May 4, 2026	2.89	2.93	2.82	2.86	2.86	-1.38%	508,788
May 1, 2026	3.04	3.04	2.89	2.90	2.90	-4.61%	356,104
Apr 30, 2026	2.95	3.04	2.94	3.04	3.04	2.01%	482,387
Apr 29, 2026	2.94	2.98	2.88	2.98	2.98	0.34%	285,885
Apr 28, 2026	2.93	2.98	2.88	2.97	2.97	-0.34%	247,794
Apr 27, 2026	2.83	2.99	2.81	2.98	2.98	5.30%	401,607
Apr 24, 2026	2.92	2.95	2.83	2.83	2.83	-3.08%	240,269
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%	199,990
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