Skip to main content
logo
Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
2.660
+0.010 (0.38%)
At close: Dec 26, 2025, 4:00 PM EST
2.630
-0.030 (-1.13%)
After-hours: Dec 26, 2025, 7:59 PM EST

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 4, 20252.362.632.302.442.44-0.41%590,563
Nov 3, 20253.223.232.452.452.45-18.87%1,770,264
Oct 31, 20253.213.602.833.023.023.07%2,632,375
Oct 30, 20252.843.032.752.932.933.90%527,856
Oct 29, 20252.782.942.762.822.824.06%526,607
Oct 28, 20252.702.822.632.712.71-1.45%405,135
Oct 27, 20252.872.912.682.752.75-6.46%601,464
Oct 24, 20252.923.052.832.942.940.68%593,946
Oct 23, 20252.823.072.822.922.923.55%414,186
Oct 22, 20252.903.082.732.822.82-5.05%898,467
Oct 21, 20253.113.122.932.972.97-7.76%542,885
Oct 20, 20253.513.563.023.223.22-5.29%1,075,346
Oct 17, 20253.083.642.863.403.403.66%3,046,706
Oct 16, 20253.954.043.273.283.28-16.11%1,814,460