Skip to main content
logo
Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
2.360
+0.100 (4.42%)
Feb 25, 2026, 4:00 PM EST - Market closed

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 23, 20263.103.113.053.063.060.33%869,723
Jan 22, 20263.043.123.033.053.051.67%1,349,858
Jan 21, 20263.073.092.923.003.00-0.33%797,166
Jan 20, 20263.053.112.993.013.01-1.63%720,614
Jan 16, 20262.973.092.933.063.063.03%968,455
Jan 15, 20263.093.092.942.972.97-3.88%802,974
Jan 14, 20263.073.122.953.093.091.64%726,391
Jan 13, 20263.103.233.033.043.04-0.33%783,641
Jan 12, 20262.943.082.873.053.057.39%1,226,804
Jan 9, 20262.892.942.792.842.84-0.70%492,078
Jan 8, 20262.972.972.802.862.86-4.67%493,746
Jan 7, 20262.813.032.773.003.006.38%833,046
Jan 6, 20262.762.872.682.822.824.06%655,138
Jan 5, 20262.652.842.652.712.714.23%1,146,421
Jan 2, 20262.502.602.452.602.604.84%766,319
Dec 31, 20252.502.552.452.482.48-0.40%320,167
Dec 30, 20252.522.592.482.492.49-0.40%290,601
Dec 29, 20252.602.632.482.502.50-6.02%446,985
Dec 26, 20252.682.702.602.662.660.38%148,819
Dec 24, 20252.632.672.572.652.651.15%128,689
Dec 23, 20252.662.672.552.622.620.38%264,678
Dec 22, 20252.532.672.532.612.614.40%611,025
Dec 19, 20252.562.592.422.502.50-1.19%857,805
Dec 18, 20252.692.772.512.532.53-17.32%1,995,743
Dec 17, 20253.053.293.053.063.060.66%552,165
Dec 16, 20252.913.062.883.043.044.47%199,572
Dec 15, 20253.003.102.852.912.91-0.34%356,897
Dec 12, 20252.883.082.812.922.924.29%590,017