Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
1.510
-0.050 (-3.21%)
At close: Mar 28, 2025, 3:59 PM
1.617
+0.107 (7.09%)
After-hours: Mar 28, 2025, 6:59 PM EDT
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.53 | 1.56 | 1.45 | 1.51 | 1.51 | -3.21% | 65,351 |
| Mar 27, 2025 | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | -3.70% | 25,736 |
| Mar 26, 2025 | 1.65 | 1.65 | 1.56 | 1.62 | 1.62 | -1.22% | 23,592 |
| Mar 25, 2025 | 1.68 | 1.75 | 1.61 | 1.64 | 1.64 | -2.96% | 48,517 |
| Mar 24, 2025 | 1.80 | 1.80 | 1.62 | 1.69 | 1.69 | -6.11% | 73,092 |
| Mar 21, 2025 | 1.70 | 1.83 | 1.68 | 1.80 | 1.80 | 7.14% | 226,500 |
| Mar 20, 2025 | 1.63 | 1.68 | 1.55 | 1.68 | 1.68 | 3.70% | 48,307 |
| Mar 19, 2025 | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | -1.22% | 12,299 |
| Mar 18, 2025 | 1.63 | 1.69 | 1.57 | 1.64 | 1.64 | 3.14% | 25,807 |
| Mar 17, 2025 | 1.48 | 1.60 | 1.48 | 1.59 | 1.59 | 6.00% | 52,133 |
| Mar 14, 2025 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 24,309 |
| Mar 13, 2025 | 1.50 | 1.54 | 1.47 | 1.47 | 1.47 | -3.92% | 10,757 |
| Mar 12, 2025 | 1.46 | 1.57 | 1.46 | 1.53 | 1.53 | 5.52% | 40,147 |
| Mar 11, 2025 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | - | 18,232 |
| Mar 10, 2025 | 1.49 | 1.55 | 1.36 | 1.45 | 1.45 | -6.45% | 26,465 |
| Mar 7, 2025 | 1.65 | 1.65 | 1.47 | 1.55 | 1.55 | -4.32% | 34,736 |
| Mar 6, 2025 | 1.62 | 1.65 | 1.55 | 1.62 | 1.62 | -0.61% | 25,642 |
| Mar 5, 2025 | 1.50 | 1.65 | 1.47 | 1.63 | 1.63 | 11.80% | 58,404 |
| Mar 4, 2025 | 1.41 | 1.49 | 1.35 | 1.46 | 1.46 | 2.68% | 37,578 |
| Mar 3, 2025 | 1.59 | 1.61 | 1.40 | 1.42 | 1.42 | -11.25% | 69,868 |
| Feb 28, 2025 | 1.58 | 1.60 | 1.54 | 1.60 | 1.60 | 0.63% | 51,107 |
| Feb 27, 2025 | 1.63 | 1.66 | 1.56 | 1.59 | 1.59 | -3.64% | 30,009 |
| Feb 26, 2025 | 1.62 | 1.69 | 1.60 | 1.65 | 1.65 | 2.48% | 37,928 |
| Feb 25, 2025 | 1.66 | 1.66 | 1.59 | 1.61 | 1.61 | -3.59% | 53,562 |
| Feb 24, 2025 | 1.70 | 1.70 | 1.56 | 1.67 | 1.67 | -2.34% | 97,867 |
| Feb 21, 2025 | 1.81 | 1.86 | 1.67 | 1.71 | 1.71 | -6.04% | 72,676 |
| Feb 20, 2025 | 1.89 | 1.91 | 1.80 | 1.82 | 1.82 | -2.67% | 54,220 |
| Feb 19, 2025 | 1.90 | 1.91 | 1.79 | 1.87 | 1.87 | -0.53% | 81,122 |
| Feb 18, 2025 | 1.94 | 1.94 | 1.78 | 1.88 | 1.88 | -2.59% | 85,389 |
| Feb 14, 2025 | 2.07 | 2.07 | 1.89 | 1.93 | 1.93 | -5.81% | 104,312 |
| Feb 13, 2025 | 1.93 | 2.05 | 1.92 | 2.05 | 2.05 | 6.72% | 85,977 |
| Feb 12, 2025 | 1.95 | 1.97 | 1.91 | 1.92 | 1.92 | -2.54% | 37,911 |
| Feb 11, 2025 | 2.05 | 2.05 | 1.95 | 1.97 | 1.97 | -3.90% | 88,734 |
| Feb 10, 2025 | 2.14 | 2.14 | 1.98 | 2.05 | 2.05 | -2.38% | 47,939 |
| Feb 7, 2025 | 2.07 | 2.12 | 2.05 | 2.10 | 2.10 | 1.94% | 54,371 |
| Feb 6, 2025 | 2.05 | 2.09 | 1.99 | 2.06 | 2.06 | -1.44% | 65,065 |
| Feb 5, 2025 | 2.09 | 2.12 | 2.04 | 2.09 | 2.09 | -1.42% | 60,310 |
| Feb 4, 2025 | 1.95 | 2.12 | 1.95 | 2.12 | 2.12 | 9.84% | 54,665 |
| Feb 3, 2025 | 2.05 | 2.05 | 1.85 | 1.93 | 1.93 | -8.96% | 175,570 |
| Jan 31, 2025 | 2.12 | 2.19 | 2.07 | 2.12 | 2.12 | -4.93% | 71,128 |
| Jan 30, 2025 | 2.06 | 2.32 | 2.02 | 2.23 | 2.23 | 6.70% | 131,292 |
| Jan 29, 2025 | 2.11 | 2.11 | 2.01 | 2.09 | 2.09 | -0.95% | 29,283 |
| Jan 28, 2025 | 2.13 | 2.13 | 2.02 | 2.11 | 2.11 | 0.48% | 51,406 |
| Jan 27, 2025 | 2.22 | 2.22 | 2.05 | 2.10 | 2.10 | -5.83% | 84,756 |
| Jan 24, 2025 | 2.14 | 2.28 | 2.13 | 2.23 | 2.23 | 4.69% | 180,899 |
| Jan 23, 2025 | 1.99 | 2.22 | 1.95 | 2.13 | 2.13 | 7.04% | 95,393 |
| Jan 22, 2025 | 2.24 | 2.24 | 1.85 | 1.99 | 1.99 | -11.16% | 213,575 |
| Jan 21, 2025 | 2.29 | 2.33 | 2.15 | 2.24 | 2.24 | -0.88% | 92,069 |
| Jan 17, 2025 | 2.18 | 2.37 | 2.09 | 2.26 | 2.26 | 4.63% | 168,823 |
| Jan 16, 2025 | 2.22 | 2.23 | 2.07 | 2.16 | 2.16 | -1.37% | 100,151 |