Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
1.980
-0.210 (-9.59%)
At close: Feb 5, 2026, 4:00 PM EST
2.000
+0.020 (1.01%)
After-hours: Feb 5, 2026, 7:49 PM EST
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.11 | 2.22 | 1.97 | 1.98 | 1.98 | -9.59% | 2,037,829 |
| Feb 4, 2026 | 2.56 | 2.56 | 2.19 | 2.19 | 2.19 | -12.75% | 1,750,620 |
| Feb 3, 2026 | 2.42 | 2.56 | 2.34 | 2.51 | 2.51 | 8.66% | 2,408,568 |
| Feb 2, 2026 | 2.52 | 2.53 | 2.29 | 2.31 | 2.31 | -1.28% | 859,513 |
| Jan 30, 2026 | 2.61 | 2.65 | 2.34 | 2.34 | 2.34 | -12.36% | 1,611,895 |
| Jan 29, 2026 | 3.03 | 3.03 | 2.65 | 2.67 | 2.67 | -10.70% | 1,416,634 |
| Jan 28, 2026 | 3.12 | 3.12 | 2.95 | 2.99 | 2.99 | -2.92% | 766,064 |
| Jan 27, 2026 | 2.93 | 3.08 | 2.90 | 3.08 | 3.08 | 6.94% | 1,064,541 |
| Jan 26, 2026 | 3.20 | 3.22 | 2.87 | 2.88 | 2.88 | -5.88% | 1,848,352 |
| Jan 23, 2026 | 3.10 | 3.11 | 3.05 | 3.06 | 3.06 | 0.33% | 869,723 |
| Jan 22, 2026 | 3.04 | 3.12 | 3.03 | 3.05 | 3.05 | 1.67% | 1,349,858 |
| Jan 21, 2026 | 3.07 | 3.09 | 2.92 | 3.00 | 3.00 | -0.33% | 797,166 |
| Jan 20, 2026 | 3.05 | 3.11 | 2.99 | 3.01 | 3.01 | -1.63% | 720,614 |
| Jan 16, 2026 | 2.97 | 3.09 | 2.93 | 3.06 | 3.06 | 3.03% | 968,455 |
| Jan 15, 2026 | 3.09 | 3.09 | 2.94 | 2.97 | 2.97 | -3.88% | 802,974 |
| Jan 14, 2026 | 3.07 | 3.12 | 2.95 | 3.09 | 3.09 | 1.64% | 726,391 |
| Jan 13, 2026 | 3.10 | 3.23 | 3.03 | 3.04 | 3.04 | -0.33% | 783,641 |
| Jan 12, 2026 | 2.94 | 3.08 | 2.87 | 3.05 | 3.05 | 7.39% | 1,226,804 |
| Jan 9, 2026 | 2.89 | 2.94 | 2.79 | 2.84 | 2.84 | -0.70% | 492,078 |
| Jan 8, 2026 | 2.97 | 2.97 | 2.80 | 2.86 | 2.86 | -4.67% | 493,746 |
| Jan 7, 2026 | 2.81 | 3.03 | 2.77 | 3.00 | 3.00 | 6.38% | 833,046 |
| Jan 6, 2026 | 2.76 | 2.87 | 2.68 | 2.82 | 2.82 | 4.06% | 655,138 |
| Jan 5, 2026 | 2.65 | 2.84 | 2.65 | 2.71 | 2.71 | 4.23% | 1,146,421 |
| Jan 2, 2026 | 2.50 | 2.60 | 2.45 | 2.60 | 2.60 | 4.84% | 766,319 |
| Dec 31, 2025 | 2.50 | 2.55 | 2.45 | 2.48 | 2.48 | -0.40% | 320,167 |
| Dec 30, 2025 | 2.52 | 2.59 | 2.48 | 2.49 | 2.49 | -0.40% | 290,601 |
| Dec 29, 2025 | 2.60 | 2.63 | 2.48 | 2.50 | 2.50 | -6.02% | 446,985 |
| Dec 26, 2025 | 2.68 | 2.70 | 2.60 | 2.66 | 2.66 | 0.38% | 148,819 |
| Dec 24, 2025 | 2.63 | 2.67 | 2.57 | 2.65 | 2.65 | 1.15% | 128,689 |
| Dec 23, 2025 | 2.66 | 2.67 | 2.55 | 2.62 | 2.62 | 0.38% | 264,678 |
| Dec 22, 2025 | 2.53 | 2.67 | 2.53 | 2.61 | 2.61 | 4.40% | 611,025 |
| Dec 19, 2025 | 2.56 | 2.59 | 2.42 | 2.50 | 2.50 | -1.19% | 857,805 |
| Dec 18, 2025 | 2.69 | 2.77 | 2.51 | 2.53 | 2.53 | -17.32% | 1,995,743 |
| Dec 17, 2025 | 3.05 | 3.29 | 3.05 | 3.06 | 3.06 | 0.66% | 552,165 |
| Dec 16, 2025 | 2.91 | 3.06 | 2.88 | 3.04 | 3.04 | 4.47% | 199,572 |
| Dec 15, 2025 | 3.00 | 3.10 | 2.85 | 2.91 | 2.91 | -0.34% | 356,897 |
| Dec 12, 2025 | 2.88 | 3.08 | 2.81 | 2.92 | 2.92 | 4.29% | 590,017 |
| Dec 11, 2025 | 2.87 | 2.96 | 2.80 | 2.80 | 2.80 | -3.45% | 389,800 |
| Dec 10, 2025 | 2.99 | 3.05 | 2.89 | 2.90 | 2.90 | -4.61% | 646,970 |
| Dec 9, 2025 | 3.08 | 3.18 | 3.02 | 3.04 | 3.04 | -2.25% | 331,587 |
| Dec 8, 2025 | 3.11 | 3.13 | 3.00 | 3.11 | 3.11 | 0.97% | 343,889 |
| Dec 5, 2025 | 3.27 | 3.28 | 3.07 | 3.08 | 3.08 | -4.05% | 249,435 |
| Dec 4, 2025 | 3.08 | 3.25 | 3.03 | 3.21 | 3.21 | 3.88% | 407,436 |
| Dec 3, 2025 | 2.96 | 3.12 | 2.94 | 3.09 | 3.09 | 5.46% | 352,770 |
| Dec 2, 2025 | 2.91 | 2.97 | 2.83 | 2.93 | 2.93 | - | 374,277 |
| Dec 1, 2025 | 2.96 | 2.98 | 2.82 | 2.93 | 2.93 | -0.68% | 381,378 |
| Nov 28, 2025 | 2.79 | 2.99 | 2.77 | 2.95 | 2.95 | 6.88% | 367,450 |
| Nov 26, 2025 | 2.66 | 2.80 | 2.64 | 2.76 | 2.76 | 5.34% | 407,451 |
| Nov 25, 2025 | 2.48 | 2.67 | 2.47 | 2.62 | 2.62 | 5.22% | 414,372 |
| Nov 24, 2025 | 2.50 | 2.55 | 2.47 | 2.49 | 2.49 | -0.80% | 669,160 |