Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
2.810
+0.110 (4.07%)
At close: Oct 3, 2025, 4:00 PM EDT
2.920
+0.110 (3.91%)
After-hours: Oct 3, 2025, 7:45 PM EDT
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.75 | 2.87 | 2.70 | 2.81 | 2.81 | 4.07% | 210,159 |
| Oct 2, 2025 | 2.74 | 2.77 | 2.52 | 2.70 | 2.70 | -0.37% | 334,474 |
| Oct 1, 2025 | 2.85 | 2.88 | 2.64 | 2.71 | 2.71 | -4.58% | 327,536 |
| Sep 30, 2025 | 2.71 | 2.86 | 2.64 | 2.84 | 2.84 | 4.03% | 326,017 |
| Sep 29, 2025 | 2.47 | 2.78 | 2.36 | 2.73 | 2.73 | 13.28% | 563,425 |
| Sep 26, 2025 | 2.45 | 2.52 | 2.36 | 2.41 | 2.41 | -1.63% | 67,503 |
| Sep 25, 2025 | 2.51 | 2.52 | 2.38 | 2.45 | 2.45 | -2.78% | 134,674 |
| Sep 24, 2025 | 2.26 | 2.53 | 2.24 | 2.52 | 2.52 | 14.55% | 574,338 |
| Sep 23, 2025 | 2.16 | 2.26 | 2.16 | 2.20 | 2.20 | 2.33% | 135,683 |
| Sep 22, 2025 | 2.26 | 2.26 | 2.15 | 2.15 | 2.15 | -5.29% | 112,328 |
| Sep 19, 2025 | 2.30 | 2.30 | 2.18 | 2.27 | 2.27 | -1.30% | 146,362 |
| Sep 18, 2025 | 2.17 | 2.32 | 2.12 | 2.30 | 2.30 | 7.48% | 221,722 |
| Sep 17, 2025 | 2.12 | 2.15 | 2.08 | 2.14 | 2.14 | 1.42% | 58,595 |
| Sep 16, 2025 | 2.15 | 2.15 | 2.09 | 2.11 | 2.11 | -1.86% | 22,822 |
| Sep 15, 2025 | 2.16 | 2.16 | 2.05 | 2.15 | 2.15 | - | 61,305 |
| Sep 12, 2025 | 2.00 | 2.16 | 1.94 | 2.15 | 2.15 | 10.82% | 103,458 |
| Sep 11, 2025 | 1.90 | 1.97 | 1.90 | 1.94 | 1.94 | - | 49,444 |
| Sep 10, 2025 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | 1.04% | 50,949 |
| Sep 9, 2025 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | 15,002 |
| Sep 8, 2025 | 1.95 | 1.95 | 1.90 | 1.93 | 1.93 | -0.52% | 31,039 |
| Sep 5, 2025 | 1.92 | 1.95 | 1.88 | 1.94 | 1.94 | 1.04% | 47,603 |
| Sep 4, 2025 | 1.95 | 1.97 | 1.89 | 1.92 | 1.92 | -0.52% | 60,177 |
| Sep 3, 2025 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | - | 50,281 |
| Sep 2, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | -1.03% | 34,911 |
| Aug 29, 2025 | 1.94 | 1.95 | 1.89 | 1.95 | 1.95 | 2.09% | 47,646 |
| Aug 28, 2025 | 1.90 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 37,322 |
| Aug 27, 2025 | 1.92 | 1.97 | 1.92 | 1.93 | 1.93 | -0.52% | 21,151 |
| Aug 26, 2025 | 1.98 | 2.00 | 1.91 | 1.94 | 1.94 | -1.02% | 43,566 |
| Aug 25, 2025 | 1.95 | 1.98 | 1.91 | 1.96 | 1.96 | 2.62% | 66,762 |
| Aug 22, 2025 | 1.85 | 1.93 | 1.84 | 1.91 | 1.91 | 2.14% | 78,828 |
| Aug 21, 2025 | 1.81 | 1.88 | 1.79 | 1.87 | 1.87 | 2.75% | 43,739 |
| Aug 20, 2025 | 1.86 | 1.90 | 1.81 | 1.82 | 1.82 | -1.62% | 43,187 |
| Aug 19, 2025 | 1.96 | 1.97 | 1.81 | 1.85 | 1.85 | -5.61% | 146,968 |
| Aug 18, 2025 | 1.99 | 2.02 | 1.95 | 1.96 | 1.96 | - | 73,727 |
| Aug 15, 2025 | 2.10 | 2.17 | 1.95 | 1.96 | 1.96 | -8.41% | 86,935 |
| Aug 14, 2025 | 2.11 | 2.15 | 2.06 | 2.14 | 2.14 | 0.47% | 136,534 |
| Aug 13, 2025 | 2.05 | 2.15 | 2.05 | 2.13 | 2.13 | 3.40% | 158,494 |
| Aug 12, 2025 | 1.99 | 2.08 | 1.95 | 2.06 | 2.06 | 4.83% | 70,026 |
| Aug 11, 2025 | 1.96 | 2.03 | 1.94 | 1.97 | 1.97 | 1.81% | 71,417 |
| Aug 8, 2025 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | - | 27,049 |
| Aug 7, 2025 | 2.00 | 2.00 | 1.89 | 1.93 | 1.93 | -1.53% | 44,313 |
| Aug 6, 2025 | 1.96 | 1.99 | 1.93 | 1.96 | 1.96 | - | 61,770 |
| Aug 5, 2025 | 1.78 | 1.96 | 1.78 | 1.96 | 1.96 | 11.36% | 154,345 |
| Aug 4, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -0.56% | 46,824 |
| Aug 1, 2025 | 1.81 | 1.81 | 1.74 | 1.77 | 1.77 | -2.21% | 72,022 |
| Jul 31, 2025 | 1.76 | 1.83 | 1.73 | 1.81 | 1.81 | 4.02% | 78,094 |
| Jul 30, 2025 | 1.82 | 1.84 | 1.73 | 1.74 | 1.74 | -5.95% | 99,718 |
| Jul 29, 2025 | 1.96 | 1.96 | 1.84 | 1.85 | 1.85 | -5.61% | 100,023 |
| Jul 28, 2025 | 2.03 | 2.03 | 1.93 | 1.96 | 1.96 | -3.45% | 49,979 |
| Jul 25, 2025 | 2.06 | 2.06 | 1.93 | 2.03 | 2.03 | -1.93% | 130,073 |