Skip to main content
logo
Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
2.160
-0.100 (-4.42%)
Apr 7, 2026, 12:22 PM EDT - Market open

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 20262.242.242.152.17--3.98%164,492
Apr 6, 20262.322.342.242.262.26-3.00%554,871
Apr 2, 20262.262.382.202.332.33-1.27%448,492
Apr 1, 20262.262.422.252.362.365.36%840,398
Mar 31, 20262.122.282.072.242.248.21%957,432
Mar 30, 20262.182.192.042.072.07-2.82%544,917
Mar 27, 20262.142.192.112.132.13-0.47%447,294
Mar 26, 20262.162.272.142.142.14-2.28%587,198
Mar 25, 20262.192.242.162.192.192.34%638,048
Mar 24, 20262.122.172.102.142.14-0.93%430,974
Mar 23, 20262.072.182.062.162.166.93%695,570
Mar 20, 20262.182.202.022.022.02-7.34%895,201
Mar 19, 20262.132.232.052.182.18-2.68%877,795
Mar 18, 20262.362.402.212.242.24-4.68%774,725
Mar 17, 20262.232.382.142.352.356.82%1,037,350
Mar 16, 20262.202.232.122.202.201.38%624,533
Mar 13, 20262.222.252.142.172.17-2.25%893,512
Mar 12, 20262.262.302.172.222.22-2.63%1,188,110
Mar 11, 20262.272.282.192.282.28-513,102
Mar 10, 20262.202.352.152.282.286.05%1,168,802
Mar 9, 20262.092.182.052.152.150.47%508,659
Mar 6, 20262.152.212.122.142.14-2.73%637,021
Mar 5, 20262.252.282.152.202.20-1.79%651,604
Mar 4, 20262.252.312.202.242.240.90%544,277
Mar 3, 20262.252.262.142.222.22-5.53%1,191,099
Mar 2, 20262.252.372.162.352.353.98%1,070,096
Feb 27, 20262.392.402.182.262.26-5.83%1,236,615
Feb 26, 20262.362.442.272.402.401.69%764,959
Feb 25, 20262.252.412.162.362.364.42%703,933
Feb 24, 20262.132.322.082.262.264.63%716,230
Feb 23, 20262.142.182.102.162.16-0.46%692,076
Feb 20, 20262.162.232.102.172.17-1.36%915,541
Feb 19, 20262.102.212.072.202.201.85%640,322
Feb 18, 20262.232.262.122.162.16-1.82%1,189,105
Feb 17, 20262.202.222.112.202.202.33%718,433
Feb 13, 20262.202.232.152.152.15-2.27%637,104
Feb 12, 20262.312.332.162.202.20-5.58%566,054
Feb 11, 20262.312.342.212.332.332.64%664,666
Feb 10, 20262.262.302.212.272.27-749,537
Feb 9, 20262.132.312.092.272.278.61%926,700
Feb 6, 20262.022.172.012.092.095.56%964,617
Feb 5, 20262.112.221.971.981.98-9.59%2,037,829
Feb 4, 20262.562.562.192.192.19-12.75%1,750,620
Feb 3, 20262.422.562.342.512.518.66%2,408,568
Feb 2, 20262.522.532.292.312.31-1.28%859,513
Jan 30, 20262.612.652.342.342.34-12.36%1,611,895
Jan 29, 20263.033.032.652.672.67-10.70%1,416,634
Jan 28, 20263.123.122.952.992.99-2.92%766,064
Jan 27, 20262.933.082.903.083.086.94%1,064,541
Jan 26, 20263.203.222.872.882.88-5.88%1,848,352