Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
1.960
-0.070 (-3.45%)
At close: Jul 28, 2025, 4:00 PM
1.960
0.00 (0.00%)
After-hours: Jul 28, 2025, 7:00 PM EDT

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20252.032.031.931.961.96-3.45%49,966
Jul 25, 20252.062.061.932.032.03-1.93%130,073
Jul 24, 20252.202.202.012.072.07-5.05%118,005
Jul 23, 20252.182.212.122.182.180.93%105,229
Jul 22, 20252.192.242.102.162.161.41%76,969
Jul 21, 20252.192.392.082.132.13-2.29%369,866
Jul 18, 20252.252.502.052.182.18-0.46%763,058
Jul 17, 20251.742.251.692.192.1925.86%1,273,477
Jul 16, 20251.751.811.711.741.74-0.57%57,704
Jul 15, 20251.791.791.721.751.75-1.69%49,933
Jul 14, 20251.841.841.771.781.78-3.26%31,884
Jul 11, 20251.811.871.811.841.84-74,571
Jul 10, 20251.691.841.681.841.8410.84%182,202
Jul 9, 20251.661.681.641.661.66-31,410
Jul 8, 20251.661.671.641.661.66-24,599
Jul 7, 20251.631.661.631.661.66-33,303
Jul 3, 20251.671.671.641.661.660.61%16,756
Jul 2, 20251.651.671.631.651.650.61%14,223
Jul 1, 20251.631.661.601.641.64-29,893
Jun 30, 20251.661.661.631.641.64-28,850
Jun 27, 20251.691.701.631.641.64-1.80%37,522
Jun 26, 20251.661.701.651.671.670.60%38,179
Jun 25, 20251.651.701.651.661.660.61%27,376
Jun 24, 20251.671.671.621.651.65-28,275
Jun 23, 20251.701.711.651.651.65-2.37%49,086
Jun 20, 20251.711.741.671.691.69-2.87%29,790
Jun 18, 20251.721.771.721.741.741.75%29,896
Jun 17, 20251.711.771.711.711.71-1.72%26,139
Jun 16, 20251.781.781.701.741.74-1.69%53,555
Jun 13, 20251.781.811.731.771.77-2.75%42,164
Jun 12, 20251.851.851.811.821.82-2.15%40,230
Jun 11, 20251.741.891.741.861.868.77%127,992
Jun 10, 20251.751.751.661.711.71-1.16%41,862
Jun 9, 20251.731.741.691.731.73-1.14%44,110
Jun 6, 20251.791.791.721.751.75-22,333
Jun 5, 20251.821.821.741.751.75-2.23%27,639
Jun 4, 20251.751.801.721.791.791.70%33,617
Jun 3, 20251.821.821.741.761.76-1.12%37,585
Jun 2, 20251.801.821.731.781.78-33,564
May 30, 20251.751.801.711.781.781.71%21,985
May 29, 20251.801.801.701.751.75-0.79%22,797
May 28, 20251.761.791.751.761.760.80%26,725
May 27, 20251.851.851.741.751.75-4.63%56,542
May 23, 20251.651.841.651.841.849.88%53,179
May 22, 20251.701.701.651.671.67-4.57%116,958
May 21, 20251.791.821.701.751.75-2.23%44,710
May 20, 20251.871.871.771.791.79-4.28%38,190
May 19, 20251.841.871.721.871.87-65,256
May 16, 20251.841.891.811.871.87-23,835
May 15, 20251.931.941.831.871.87-4.59%27,203