Skip to main content
Nouveau Monde Graphite Inc. (TSXV: NOU)
Canada flag Canada · Delayed Price · Currency is CAD
2.020
-0.310 (-13.30%)
Dec 20, 2024, 4:00 PM EST

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.402.402.022.022.02-13.30%69,326
Dec 19, 20242.502.502.122.332.33-3.72%108,449
Dec 18, 20242.222.602.132.422.4221.00%255,500
Dec 17, 20241.872.021.872.002.009.29%99,004
Dec 16, 20241.851.891.821.831.83-3.17%57,700
Dec 13, 20241.931.941.881.891.89-2.07%29,547
Dec 12, 20241.961.961.871.931.93-0.52%36,003
Dec 11, 20241.841.961.841.941.944.30%43,732
Dec 10, 20241.921.951.841.861.86-4.12%24,200
Dec 9, 20241.861.971.861.941.944.30%17,800
Dec 6, 20241.891.911.811.861.86-12,700
Dec 5, 20241.941.941.791.861.86-2.11%41,041
Dec 4, 20241.901.991.831.901.90-86,400
Dec 3, 20241.811.901.781.901.909.83%129,419
Dec 2, 20241.701.781.701.731.73-1.70%35,048
Nov 29, 20241.771.781.741.761.76-0.56%5,319
Nov 28, 20241.801.801.741.771.77-1.67%22,420
Nov 27, 20241.771.801.751.801.801.69%12,800
Nov 26, 20241.731.801.731.771.77-1.67%29,928
Nov 25, 20241.731.801.731.801.804.05%35,723
Nov 22, 20241.741.751.701.731.73-1.14%35,700
Nov 21, 20241.751.771.701.751.75-0.57%31,300
Nov 20, 20241.771.781.721.761.76-0.56%31,022
Nov 19, 20241.751.781.751.771.77-0.56%23,141
Nov 18, 20241.871.871.761.781.78-3.78%32,711
Nov 15, 20241.851.871.801.851.85-58,446
Nov 14, 20241.761.851.761.851.852.78%29,514
Nov 13, 20241.831.871.771.801.80-1.64%34,434
Nov 12, 20241.871.901.821.831.83-3.17%26,300
Nov 11, 20241.971.971.861.891.89-0.53%56,044
Nov 8, 20241.982.001.891.901.90-4.04%38,100
Nov 7, 20241.992.001.951.981.980.51%14,000
Nov 6, 20241.991.991.951.971.97-12,605
Nov 5, 20241.961.981.951.971.971.03%7,331
Nov 4, 20241.971.981.951.951.95-2.01%18,700
Nov 1, 20241.992.001.961.991.99-0.50%10,200
Oct 31, 20241.962.001.952.002.00-33,500
Oct 30, 20241.982.001.962.002.00-23,412
Oct 29, 20241.992.001.952.002.000.50%24,200
Oct 28, 20242.012.011.991.991.99-0.50%33,122
Oct 25, 20242.062.061.952.002.00-2.91%48,700
Oct 24, 20242.092.112.052.062.06-1.44%51,027
Oct 23, 20242.142.162.092.092.09-2.34%15,200
Oct 22, 20242.162.202.072.142.14-0.93%31,635
Oct 21, 20242.242.242.162.162.16-2.70%30,100
Oct 18, 20242.282.282.212.222.22-3.48%26,005
Oct 17, 20242.242.302.242.302.303.60%26,700
Oct 16, 20242.212.252.192.222.220.91%31,940
Oct 15, 20242.152.212.152.202.203.29%40,900
Oct 11, 20242.132.252.132.132.13-62,300
Oct 10, 20242.142.152.072.132.130.47%19,200
Oct 9, 20242.052.132.042.122.122.91%17,746
Oct 8, 20242.112.202.052.062.06-2.83%23,000
Oct 7, 20242.072.122.012.122.122.42%13,317
Oct 4, 20242.052.132.012.072.070.98%55,032
Oct 3, 20242.132.132.032.052.05-3.30%18,100
Oct 2, 20242.172.172.082.122.12-2.75%26,216
Oct 1, 20242.152.242.142.182.181.87%35,429
Sep 30, 20242.112.142.052.142.141.90%42,345
Sep 27, 20241.902.101.882.102.109.95%45,441
Sep 26, 20241.901.951.891.911.911.60%21,303
Sep 25, 20241.931.941.881.881.88-1.05%27,226
Sep 24, 20241.951.951.901.901.90-2.06%20,500
Sep 23, 20241.911.991.911.941.94-2.51%19,600
Sep 20, 20241.882.001.861.991.994.74%29,100
Sep 19, 20241.921.921.861.901.90-0.52%15,728
Sep 18, 20241.931.931.851.911.91-1.04%23,709
Sep 17, 20242.002.001.891.931.93-3.02%25,700
Sep 16, 20242.022.031.941.991.99-0.50%34,600
Sep 13, 20241.932.011.932.002.00-18,647
Sep 12, 20241.932.001.842.002.006.95%23,100
Sep 11, 20241.821.921.821.871.872.75%12,117
Sep 10, 20241.861.921.821.821.82-4.21%64,600
Sep 9, 20241.971.971.881.901.90-2.06%40,718
Sep 6, 20242.002.001.941.941.94-5.37%26,100
Sep 5, 20242.002.051.982.052.052.50%12,500
Sep 4, 20242.132.132.002.002.00-2.91%21,839
Sep 3, 20242.112.112.052.062.06-2.37%13,100
Aug 30, 20242.112.172.082.112.11-0.47%15,800
Aug 29, 20242.192.222.102.122.12-0.93%22,818
Aug 28, 20242.232.232.142.142.14-4.04%13,628
Aug 27, 20242.322.322.232.232.23-3.04%11,936
Aug 26, 20242.312.322.242.302.30-0.43%19,313
Aug 23, 20242.272.352.272.312.311.32%14,700
Aug 22, 20242.262.302.262.282.28-9,432
Aug 21, 20242.282.322.222.282.280.88%23,600
Aug 20, 20242.372.372.262.262.26-3.83%28,134
Aug 19, 20242.372.372.312.352.351.29%11,200
Aug 16, 20242.322.362.292.322.320.43%24,014
Aug 15, 20242.282.352.282.312.31-0.86%11,641
Aug 14, 20242.362.362.282.332.332.64%48,300
Aug 13, 20242.042.271.872.272.277.08%115,833
Aug 12, 20241.922.121.922.122.1210.42%17,200
Aug 9, 20241.901.921.861.921.921.59%12,403
Aug 8, 20241.921.921.861.891.89-3.08%25,200
Aug 7, 20241.922.001.921.951.952.09%24,545
Aug 6, 20241.801.931.801.911.911.60%33,800
Aug 2, 20241.971.971.871.881.88-4.57%65,348
Aug 1, 20242.062.091.961.971.97-4.37%56,900
Jul 31, 20242.162.162.062.062.06-4.63%76,427