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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 2.03 | 2.03 | 1.93 | 1.96 | 1.96 | -3.45% | 49,966 |
| Jul 25, 2025 | 2.06 | 2.06 | 1.93 | 2.03 | 2.03 | -1.93% | 130,073 |
| Jul 24, 2025 | 2.20 | 2.20 | 2.01 | 2.07 | 2.07 | -5.05% | 118,005 |
| Jul 23, 2025 | 2.18 | 2.21 | 2.12 | 2.18 | 2.18 | 0.93% | 105,229 |
| Jul 22, 2025 | 2.19 | 2.24 | 2.10 | 2.16 | 2.16 | 1.41% | 76,969 |
| Jul 21, 2025 | 2.19 | 2.39 | 2.08 | 2.13 | 2.13 | -2.29% | 369,866 |
| Jul 18, 2025 | 2.25 | 2.50 | 2.05 | 2.18 | 2.18 | -0.46% | 763,058 |
| Jul 17, 2025 | 1.74 | 2.25 | 1.69 | 2.19 | 2.19 | 25.86% | 1,273,477 |
| Jul 16, 2025 | 1.75 | 1.81 | 1.71 | 1.74 | 1.74 | -0.57% | 57,704 |
| Jul 15, 2025 | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | -1.69% | 49,933 |
| Jul 14, 2025 | 1.84 | 1.84 | 1.77 | 1.78 | 1.78 | -3.26% | 31,884 |
| Jul 11, 2025 | 1.81 | 1.87 | 1.81 | 1.84 | 1.84 | - | 74,571 |
| Jul 10, 2025 | 1.69 | 1.84 | 1.68 | 1.84 | 1.84 | 10.84% | 182,202 |
| Jul 9, 2025 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | - | 31,410 |
| Jul 8, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 24,599 |
| Jul 7, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | - | 33,303 |
| Jul 3, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 16,756 |
| Jul 2, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 14,223 |
| Jul 1, 2025 | 1.63 | 1.66 | 1.60 | 1.64 | 1.64 | - | 29,893 |
| Jun 30, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | - | 28,850 |
| Jun 27, 2025 | 1.69 | 1.70 | 1.63 | 1.64 | 1.64 | -1.80% | 37,522 |
| Jun 26, 2025 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 38,179 |
| Jun 25, 2025 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | 0.61% | 27,376 |
| Jun 24, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | - | 28,275 |
| Jun 23, 2025 | 1.70 | 1.71 | 1.65 | 1.65 | 1.65 | -2.37% | 49,086 |
| Jun 20, 2025 | 1.71 | 1.74 | 1.67 | 1.69 | 1.69 | -2.87% | 29,790 |
| Jun 18, 2025 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | 1.75% | 29,896 |
| Jun 17, 2025 | 1.71 | 1.77 | 1.71 | 1.71 | 1.71 | -1.72% | 26,139 |
| Jun 16, 2025 | 1.78 | 1.78 | 1.70 | 1.74 | 1.74 | -1.69% | 53,555 |
| Jun 13, 2025 | 1.78 | 1.81 | 1.73 | 1.77 | 1.77 | -2.75% | 42,164 |
| Jun 12, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -2.15% | 40,230 |
| Jun 11, 2025 | 1.74 | 1.89 | 1.74 | 1.86 | 1.86 | 8.77% | 127,992 |
| Jun 10, 2025 | 1.75 | 1.75 | 1.66 | 1.71 | 1.71 | -1.16% | 41,862 |
| Jun 9, 2025 | 1.73 | 1.74 | 1.69 | 1.73 | 1.73 | -1.14% | 44,110 |
| Jun 6, 2025 | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | - | 22,333 |
| Jun 5, 2025 | 1.82 | 1.82 | 1.74 | 1.75 | 1.75 | -2.23% | 27,639 |
| Jun 4, 2025 | 1.75 | 1.80 | 1.72 | 1.79 | 1.79 | 1.70% | 33,617 |
| Jun 3, 2025 | 1.82 | 1.82 | 1.74 | 1.76 | 1.76 | -1.12% | 37,585 |
| Jun 2, 2025 | 1.80 | 1.82 | 1.73 | 1.78 | 1.78 | - | 33,564 |
| May 30, 2025 | 1.75 | 1.80 | 1.71 | 1.78 | 1.78 | 1.71% | 21,985 |
| May 29, 2025 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -0.79% | 22,797 |
| May 28, 2025 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | 0.80% | 26,725 |
| May 27, 2025 | 1.85 | 1.85 | 1.74 | 1.75 | 1.75 | -4.63% | 56,542 |
| May 23, 2025 | 1.65 | 1.84 | 1.65 | 1.84 | 1.84 | 9.88% | 53,179 |
| May 22, 2025 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -4.57% | 116,958 |
| May 21, 2025 | 1.79 | 1.82 | 1.70 | 1.75 | 1.75 | -2.23% | 44,710 |
| May 20, 2025 | 1.87 | 1.87 | 1.77 | 1.79 | 1.79 | -4.28% | 38,190 |
| May 19, 2025 | 1.84 | 1.87 | 1.72 | 1.87 | 1.87 | - | 65,256 |
| May 16, 2025 | 1.84 | 1.89 | 1.81 | 1.87 | 1.87 | - | 23,835 |
| May 15, 2025 | 1.93 | 1.94 | 1.83 | 1.87 | 1.87 | -4.59% | 27,203 |