Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
1.430
-0.200 (-12.27%)
Dec 20, 2024, 4:00 PM EST - Market closed
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.60 | 1.65 | 1.42 | 1.43 | 1.43 | -12.27% | 124,228 |
| Dec 19, 2024 | 1.71 | 1.71 | 1.48 | 1.63 | 1.63 | -4.12% | 221,169 |
| Dec 18, 2024 | 1.55 | 1.85 | 1.50 | 1.70 | 1.70 | 18.06% | 640,164 |
| Dec 17, 2024 | 1.33 | 1.44 | 1.30 | 1.44 | 1.44 | 9.09% | 188,222 |
| Dec 16, 2024 | 1.33 | 1.40 | 1.27 | 1.32 | 1.32 | - | 82,584 |
| Dec 13, 2024 | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -5.04% | 41,258 |
| Dec 12, 2024 | 1.42 | 1.44 | 1.35 | 1.39 | 1.39 | -0.71% | 51,018 |
| Dec 11, 2024 | 1.35 | 1.41 | 1.30 | 1.40 | 1.40 | 6.06% | 168,116 |
| Dec 10, 2024 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -3.65% | 25,366 |
| Dec 9, 2024 | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | 4.58% | 59,604 |
| Dec 6, 2024 | 1.30 | 1.35 | 1.29 | 1.31 | 1.31 | 0.77% | 34,141 |
| Dec 5, 2024 | 1.33 | 1.39 | 1.25 | 1.30 | 1.30 | -5.80% | 128,793 |
| Dec 4, 2024 | 1.47 | 1.47 | 1.29 | 1.38 | 1.38 | - | 271,263 |
| Dec 3, 2024 | 1.34 | 1.38 | 1.26 | 1.38 | 1.38 | 11.29% | 416,832 |
| Dec 2, 2024 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | -1.59% | 42,574 |
| Nov 29, 2024 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 10,928 |
| Nov 27, 2024 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 1.20% | 29,865 |
| Nov 26, 2024 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | -1.18% | 34,707 |
| Nov 25, 2024 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 30,122 |
| Nov 22, 2024 | 1.27 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 65,383 |
| Nov 21, 2024 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -0.79% | 92,220 |
| Nov 20, 2024 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -0.40% | 60,214 |
| Nov 19, 2024 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.39% | 27,236 |
| Nov 18, 2024 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 54,784 |
| Nov 15, 2024 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 3.17% | 33,498 |
| Nov 14, 2024 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -5.26% | 57,932 |
| Nov 13, 2024 | 1.35 | 1.36 | 1.25 | 1.33 | 1.33 | 0.76% | 59,565 |
| Nov 12, 2024 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 61,326 |
| Nov 11, 2024 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 62,330 |
| Nov 8, 2024 | 1.40 | 1.47 | 1.36 | 1.37 | 1.37 | -3.52% | 43,696 |
| Nov 7, 2024 | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | 2.16% | 40,956 |
| Nov 6, 2024 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.46% | 53,186 |
| Nov 5, 2024 | 1.39 | 1.46 | 1.39 | 1.43 | 1.43 | 1.06% | 20,925 |
| Nov 4, 2024 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.70% | 30,998 |
| Nov 1, 2024 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 27,737 |
| Oct 31, 2024 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 45,188 |
| Oct 30, 2024 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 1.41% | 28,986 |
| Oct 29, 2024 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 24,562 |
| Oct 28, 2024 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | -1.38% | 35,795 |
| Oct 25, 2024 | 1.50 | 1.52 | 1.42 | 1.45 | 1.45 | -2.68% | 58,261 |
| Oct 24, 2024 | 1.52 | 1.58 | 1.48 | 1.49 | 1.49 | -3.25% | 26,155 |
| Oct 23, 2024 | 1.58 | 1.58 | 1.50 | 1.54 | 1.54 | -1.91% | 52,336 |
| Oct 22, 2024 | 1.57 | 1.61 | 1.52 | 1.57 | 1.57 | -0.63% | 33,193 |
| Oct 21, 2024 | 1.63 | 1.65 | 1.56 | 1.58 | 1.58 | -1.86% | 24,165 |
| Oct 18, 2024 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 39,025 |
| Oct 17, 2024 | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | 1.85% | 31,458 |
| Oct 16, 2024 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | 2.21% | 26,045 |
| Oct 15, 2024 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -1.55% | 27,977 |
| Oct 14, 2024 | 1.60 | 1.62 | 1.55 | 1.61 | 1.61 | 1.26% | 42,584 |
| Oct 11, 2024 | 1.55 | 1.64 | 1.55 | 1.59 | 1.59 | 2.58% | 80,880 |
| Oct 10, 2024 | 1.56 | 1.58 | 1.51 | 1.55 | 1.55 | 0.65% | 31,643 |
| Oct 9, 2024 | 1.47 | 1.56 | 1.47 | 1.54 | 1.54 | 3.36% | 24,845 |
| Oct 8, 2024 | 1.53 | 1.59 | 1.48 | 1.49 | 1.49 | -4.49% | 16,043 |
| Oct 7, 2024 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 5.41% | 52,781 |
| Oct 4, 2024 | 1.54 | 1.57 | 1.45 | 1.48 | 1.48 | -2.63% | 39,709 |
| Oct 3, 2024 | 1.55 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 18,530 |
| Oct 2, 2024 | 1.63 | 1.63 | 1.56 | 1.58 | 1.58 | -2.47% | 23,681 |
| Oct 1, 2024 | 1.57 | 1.65 | 1.57 | 1.62 | 1.62 | 3.18% | 79,202 |
| Sep 30, 2024 | 1.54 | 1.58 | 1.51 | 1.57 | 1.57 | 1.29% | 41,980 |
| Sep 27, 2024 | 1.40 | 1.56 | 1.40 | 1.55 | 1.55 | 9.15% | 65,584 |
| Sep 26, 2024 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | 2.16% | 19,317 |
| Sep 25, 2024 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -3.81% | 45,787 |
| Sep 24, 2024 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 2.48% | 29,278 |
| Sep 23, 2024 | 1.41 | 1.48 | 1.41 | 1.41 | 1.41 | -1.40% | 67,950 |
| Sep 20, 2024 | 1.40 | 1.47 | 1.39 | 1.43 | 1.43 | 2.95% | 54,376 |
| Sep 19, 2024 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | -0.07% | 8,472 |
| Sep 18, 2024 | 1.39 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 20,871 |
| Sep 17, 2024 | 1.46 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 36,727 |
| Sep 16, 2024 | 1.49 | 1.50 | 1.38 | 1.45 | 1.45 | -0.68% | 23,791 |
| Sep 13, 2024 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 39,953 |
| Sep 12, 2024 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 4.38% | 17,682 |
| Sep 11, 2024 | 1.35 | 1.46 | 1.35 | 1.37 | 1.37 | -3.52% | 29,005 |
| Sep 10, 2024 | 1.40 | 1.43 | 1.35 | 1.42 | 1.42 | 1.43% | 24,911 |
| Sep 9, 2024 | 1.47 | 1.48 | 1.37 | 1.40 | 1.40 | -2.44% | 39,176 |
| Sep 6, 2024 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -1.71% | 22,313 |
| Sep 5, 2024 | 1.47 | 1.51 | 1.46 | 1.46 | 1.46 | -2.01% | 29,033 |
| Sep 4, 2024 | 1.55 | 1.57 | 1.48 | 1.49 | 1.49 | -2.61% | 48,847 |
| Sep 3, 2024 | 1.55 | 1.59 | 1.51 | 1.53 | 1.53 | -2.86% | 23,443 |
| Aug 30, 2024 | 1.57 | 1.64 | 1.57 | 1.58 | 1.58 | -0.94% | 11,156 |
| Aug 29, 2024 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | 0.63% | 18,566 |
| Aug 28, 2024 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -4.82% | 30,095 |
| Aug 27, 2024 | 1.73 | 1.73 | 1.61 | 1.66 | 1.66 | -3.49% | 31,414 |
| Aug 26, 2024 | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | 0.58% | 27,129 |
| Aug 23, 2024 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.79% | 23,463 |
| Aug 22, 2024 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | - | 26,890 |
| Aug 21, 2024 | 1.70 | 1.70 | 1.64 | 1.68 | 1.68 | 0.60% | 20,119 |
| Aug 20, 2024 | 1.71 | 1.73 | 1.66 | 1.67 | 1.67 | -3.47% | 15,975 |
| Aug 19, 2024 | 1.69 | 1.73 | 1.65 | 1.73 | 1.73 | 2.37% | 17,461 |
| Aug 16, 2024 | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | 1.20% | 21,488 |
| Aug 15, 2024 | 1.72 | 1.73 | 1.65 | 1.67 | 1.67 | -0.60% | 44,729 |
| Aug 14, 2024 | 1.70 | 1.72 | 1.65 | 1.68 | 1.68 | 1.82% | 98,276 |
| Aug 13, 2024 | 1.48 | 1.68 | 1.38 | 1.65 | 1.65 | 13.79% | 110,377 |
| Aug 12, 2024 | 1.43 | 1.45 | 1.37 | 1.45 | 1.45 | 8.21% | 30,924 |
| Aug 9, 2024 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -1.83% | 41,230 |
| Aug 8, 2024 | 1.44 | 1.44 | 1.35 | 1.37 | 1.37 | -2.85% | 39,734 |
| Aug 7, 2024 | 1.45 | 1.46 | 1.39 | 1.41 | 1.41 | 0.36% | 39,722 |
| Aug 6, 2024 | 1.35 | 1.42 | 1.33 | 1.40 | 1.40 | 5.26% | 63,412 |
| Aug 5, 2024 | 1.29 | 1.35 | 1.24 | 1.33 | 1.33 | -2.92% | 58,426 |
| Aug 2, 2024 | 1.48 | 1.48 | 1.34 | 1.37 | 1.37 | -4.20% | 64,458 |
| Aug 1, 2024 | 1.51 | 1.54 | 1.41 | 1.43 | 1.43 | -7.14% | 83,324 |