Skip to main content
logo
Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
2.285
-0.065 (-2.77%)
Mar 18, 2026, 10:20 AM EDT - Market open

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20262.232.382.142.352.356.82%1,037,350
Mar 16, 20262.202.232.122.202.201.38%624,533
Mar 13, 20262.222.252.142.172.17-2.25%893,512
Mar 12, 20262.262.302.172.222.22-2.63%1,188,110
Mar 11, 20262.272.282.192.282.28-513,102
Mar 10, 20262.202.352.152.282.286.05%1,168,802
Mar 9, 20262.092.182.052.152.150.47%508,659
Mar 6, 20262.152.212.122.142.14-2.73%637,021
Mar 5, 20262.252.282.152.202.20-1.79%651,604
Mar 4, 20262.252.312.202.242.240.90%544,277
Mar 3, 20262.252.262.142.222.22-5.53%1,191,099
Mar 2, 20262.252.372.162.352.353.98%1,070,096
Feb 27, 20262.392.402.182.262.26-5.83%1,236,615
Feb 26, 20262.362.442.272.402.401.69%764,959
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