Skip to main content
logo
Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
3.060
+0.090 (3.03%)
At close: Jan 16, 2026, 4:00 PM EST
3.060
0.00 (0.00%)
After-hours: Jan 16, 2026, 6:30 PM EST

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20262.973.092.933.06-2.86%888,046
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
Dec 11, 20252.872.962.802.802.80-3.45%389,800
Dec 10, 20252.993.052.892.902.90-4.61%646,970
Dec 9, 20253.083.183.023.043.04-2.25%331,587
Dec 8, 20253.113.133.003.113.110.97%343,889
Dec 5, 20253.273.283.073.083.08-4.05%249,435
Dec 4, 20253.083.253.033.213.213.88%407,436
Dec 3, 20252.963.122.943.093.095.46%352,770
Dec 2, 20252.912.972.832.932.93-374,277
Dec 1, 20252.962.982.822.932.93-0.68%381,378
Nov 28, 20252.792.992.772.952.956.88%367,450
Nov 26, 20252.662.802.642.762.765.34%407,451
Nov 25, 20252.482.672.472.622.625.22%414,372
Nov 24, 20252.502.552.472.492.49-0.80%669,160
Nov 21, 20252.532.552.432.512.51-1.95%554,609
Nov 20, 20252.632.752.552.562.56-2.66%448,794
Nov 19, 20252.662.832.612.632.63-1.13%388,065
Nov 18, 20252.652.782.602.662.66-1.85%354,070
Nov 17, 20252.862.902.622.712.71-7.51%772,882
Nov 14, 20253.013.232.912.932.93-1.01%1,193,523
Nov 13, 20253.433.592.942.962.96-5.43%1,530,168
Nov 12, 20252.943.212.903.133.1312.19%1,453,716
Nov 11, 20252.912.952.742.792.79-1.41%224,224
Nov 10, 20252.762.902.742.832.839.27%772,938
Nov 7, 20252.512.612.392.592.59-0.77%497,787
Nov 6, 20252.532.722.522.612.614.40%566,304
Nov 5, 20252.522.612.432.502.502.46%432,721