Skip to main content
Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
1.710
-0.110 (-6.04%)
Feb 21, 2025, 4:00 PM EST - Market closed

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.811.861.671.711.71-6.04%72,676
Feb 20, 20251.891.911.801.821.82-2.67%54,220
Feb 19, 20251.901.911.791.871.87-0.53%81,122
Feb 18, 20251.941.941.781.881.88-2.59%85,389
Feb 14, 20252.072.071.891.931.93-5.81%104,312
Feb 13, 20251.932.051.922.052.056.72%85,977
Feb 12, 20251.951.971.911.921.92-2.54%37,911
Feb 11, 20252.052.051.951.971.97-3.90%88,734
Feb 10, 20252.142.141.982.052.05-2.38%47,939
Feb 7, 20252.072.122.052.102.101.94%54,371
Feb 6, 20252.052.091.992.062.06-1.44%65,065
Feb 5, 20252.092.122.042.092.09-1.42%60,310
Feb 4, 20251.952.121.952.122.129.84%54,665
Feb 3, 20252.052.051.851.931.93-8.96%175,570
Jan 31, 20252.122.192.072.122.12-4.93%71,128
Jan 30, 20252.062.322.022.232.236.70%131,292
Jan 29, 20252.112.112.012.092.09-0.95%29,283
Jan 28, 20252.132.132.022.112.110.48%51,406
Jan 27, 20252.222.222.052.102.10-5.83%84,756
Jan 24, 20252.142.282.132.232.234.69%180,899
Jan 23, 20251.992.221.952.132.137.04%95,393
Jan 22, 20252.242.241.851.991.99-11.16%213,575
Jan 21, 20252.292.332.152.242.24-0.88%92,069
Jan 17, 20252.182.372.092.262.264.63%168,823
Jan 16, 20252.222.232.072.162.16-1.37%100,151
Jan 15, 20252.112.252.112.192.195.29%107,889
Jan 14, 20251.952.081.882.082.087.77%106,873
Jan 13, 20252.082.081.851.931.93-5.85%130,527
Jan 10, 20252.182.181.962.052.05-5.96%134,970
Jan 8, 20252.342.442.022.182.18-6.84%184,475
Jan 7, 20252.102.582.102.342.3411.43%473,379
Jan 6, 20251.812.121.772.102.1019.32%369,886
Jan 3, 20251.551.761.551.761.7610.69%204,237
Jan 2, 20251.601.601.531.591.59-69,680
Dec 31, 20241.561.601.551.591.591.27%92,202
Dec 30, 20241.591.601.491.571.57-1.88%243,343
Dec 27, 20241.641.711.561.601.600.63%132,287
Dec 26, 20241.571.601.551.591.591.27%83,833
Dec 24, 20241.511.601.501.571.571.95%63,838
Dec 23, 20241.401.551.401.541.547.69%63,634
Dec 20, 20241.601.651.421.431.43-12.27%124,228
Dec 19, 20241.711.711.481.631.63-4.12%221,169
Dec 18, 20241.551.851.501.701.7018.06%640,164
Dec 17, 20241.331.441.301.441.449.09%188,222
Dec 16, 20241.331.401.271.321.32-82,584
Dec 13, 20241.371.381.321.321.32-5.04%41,258
Dec 12, 20241.421.441.351.391.39-0.71%51,018
Dec 11, 20241.351.411.301.401.406.06%168,116
Dec 10, 20241.391.391.301.321.32-3.65%25,366
Dec 9, 20241.371.381.321.371.374.58%59,604
Dec 6, 20241.301.351.291.311.310.77%34,141
Dec 5, 20241.331.391.251.301.30-5.80%128,793
Dec 4, 20241.471.471.291.381.38-271,263
Dec 3, 20241.341.381.261.381.3811.29%416,832
Dec 2, 20241.231.281.221.241.24-1.59%42,574
Nov 29, 20241.291.291.251.261.26-0.79%10,928
Nov 27, 20241.231.271.231.271.271.20%29,865
Nov 26, 20241.261.261.231.261.26-1.18%34,707
Nov 25, 20241.251.281.251.271.270.79%30,122
Nov 22, 20241.271.281.221.261.260.80%65,383
Nov 21, 20241.291.291.231.251.25-0.79%92,220
Nov 20, 20241.281.281.241.261.26-0.40%60,214
Nov 19, 20241.271.281.261.271.27-0.39%27,236
Nov 18, 20241.301.301.261.271.27-2.31%54,784
Nov 15, 20241.281.331.281.301.303.17%33,498
Nov 14, 20241.301.311.261.261.26-5.26%57,932
Nov 13, 20241.351.361.251.331.330.76%59,565
Nov 12, 20241.351.361.301.321.32-2.22%61,326
Nov 11, 20241.381.401.351.351.35-1.46%62,330
Nov 8, 20241.401.471.361.371.37-3.52%43,696
Nov 7, 20241.451.451.371.421.422.16%40,956
Nov 6, 20241.421.421.391.391.39-2.46%53,186
Nov 5, 20241.391.461.391.431.431.06%20,925
Nov 4, 20241.421.421.391.411.41-0.70%30,998
Nov 1, 20241.421.421.401.421.42-27,737
Oct 31, 20241.421.441.411.421.42-1.39%45,188
Oct 30, 20241.401.441.401.441.441.41%28,986
Oct 29, 20241.401.431.401.421.42-0.70%24,562
Oct 28, 20241.411.451.411.431.43-1.38%35,795
Oct 25, 20241.501.521.421.451.45-2.68%58,261
Oct 24, 20241.521.581.481.491.49-3.25%26,155
Oct 23, 20241.581.581.501.541.54-1.91%52,336
Oct 22, 20241.571.611.521.571.57-0.63%33,193
Oct 21, 20241.631.651.561.581.58-1.86%24,165
Oct 18, 20241.651.661.611.611.61-2.42%39,025
Oct 17, 20241.651.671.621.651.651.85%31,458
Oct 16, 20241.581.651.581.621.622.21%26,045
Oct 15, 20241.611.611.561.591.59-1.55%27,977
Oct 14, 20241.601.621.551.611.611.26%42,584
Oct 11, 20241.551.641.551.591.592.58%80,880
Oct 10, 20241.561.581.511.551.550.65%31,643
Oct 9, 20241.471.561.471.541.543.36%24,845
Oct 8, 20241.531.591.481.491.49-4.49%16,043
Oct 7, 20241.501.561.501.561.565.41%52,781
Oct 4, 20241.541.571.451.481.48-2.63%39,709
Oct 3, 20241.551.581.501.521.52-3.80%18,530
Oct 2, 20241.631.631.561.581.58-2.47%23,681
Oct 1, 20241.571.651.571.621.623.18%79,202
Sep 30, 20241.541.581.511.571.571.29%41,980
Sep 27, 20241.401.561.401.551.559.15%65,584