Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
2.930
-0.030 (-1.01%)
At close: Nov 14, 2025, 4:00 PM EST
2.940
+0.010 (0.34%)
After-hours: Nov 14, 2025, 7:47 PM EST
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.01 | 3.23 | 2.91 | 2.93 | 2.93 | -1.01% | 1,193,523 |
| Nov 13, 2025 | 3.43 | 3.59 | 2.94 | 2.96 | 2.96 | -5.43% | 1,530,168 |
| Nov 12, 2025 | 2.94 | 3.21 | 2.90 | 3.13 | 3.13 | 12.19% | 1,453,716 |
| Nov 11, 2025 | 2.91 | 2.95 | 2.74 | 2.79 | 2.79 | -1.41% | 224,224 |
| Nov 10, 2025 | 2.76 | 2.90 | 2.74 | 2.83 | 2.83 | 9.27% | 772,938 |
| Nov 7, 2025 | 2.51 | 2.61 | 2.39 | 2.59 | 2.59 | -0.77% | 497,787 |
| Nov 6, 2025 | 2.53 | 2.72 | 2.52 | 2.61 | 2.61 | 4.40% | 566,304 |
| Nov 5, 2025 | 2.52 | 2.61 | 2.43 | 2.50 | 2.50 | 2.46% | 430,966 |
| Nov 4, 2025 | 2.36 | 2.63 | 2.30 | 2.44 | 2.44 | -0.41% | 590,563 |
| Nov 3, 2025 | 3.22 | 3.23 | 2.45 | 2.45 | 2.45 | -18.87% | 1,770,264 |
| Oct 31, 2025 | 3.21 | 3.60 | 2.83 | 3.02 | 3.02 | 3.07% | 2,632,375 |
| Oct 30, 2025 | 2.84 | 3.03 | 2.75 | 2.93 | 2.93 | 3.90% | 527,856 |
| Oct 29, 2025 | 2.78 | 2.94 | 2.76 | 2.82 | 2.82 | 4.06% | 526,607 |
| Oct 28, 2025 | 2.70 | 2.82 | 2.63 | 2.71 | 2.71 | -1.45% | 405,135 |
| Oct 27, 2025 | 2.87 | 2.91 | 2.68 | 2.75 | 2.75 | -6.46% | 601,464 |
| Oct 24, 2025 | 2.92 | 3.05 | 2.83 | 2.94 | 2.94 | 0.68% | 593,946 |
| Oct 23, 2025 | 2.82 | 3.07 | 2.82 | 2.92 | 2.92 | 3.55% | 414,186 |
| Oct 22, 2025 | 2.90 | 3.08 | 2.73 | 2.82 | 2.82 | -5.05% | 898,467 |
| Oct 21, 2025 | 3.11 | 3.12 | 2.93 | 2.97 | 2.97 | -7.76% | 542,885 |
| Oct 20, 2025 | 3.51 | 3.56 | 3.02 | 3.22 | 3.22 | -5.29% | 1,075,346 |
| Oct 17, 2025 | 3.08 | 3.64 | 2.86 | 3.40 | 3.40 | 3.66% | 3,046,706 |
| Oct 16, 2025 | 3.95 | 4.04 | 3.27 | 3.28 | 3.28 | -16.11% | 1,814,460 |
| Oct 15, 2025 | 4.73 | 4.75 | 3.62 | 3.91 | 3.91 | -16.63% | 3,056,054 |
| Oct 14, 2025 | 5.55 | 6.06 | 4.45 | 4.69 | 4.69 | -7.50% | 6,098,224 |
| Oct 13, 2025 | 3.55 | 5.75 | 3.50 | 5.07 | 5.07 | 51.80% | 8,184,913 |
| Oct 10, 2025 | 3.84 | 3.95 | 3.14 | 3.34 | 3.34 | -4.84% | 1,711,585 |
| Oct 9, 2025 | 4.09 | 4.10 | 3.41 | 3.51 | 3.51 | -1.96% | 1,606,979 |
| Oct 8, 2025 | 3.27 | 3.61 | 3.13 | 3.58 | 3.58 | 15.86% | 1,063,467 |
| Oct 7, 2025 | 3.05 | 3.28 | 2.98 | 3.09 | 3.09 | 4.75% | 828,332 |
| Oct 6, 2025 | 2.93 | 2.99 | 2.78 | 2.95 | 2.95 | 4.98% | 441,843 |
| Oct 3, 2025 | 2.75 | 2.87 | 2.70 | 2.81 | 2.81 | 4.07% | 211,166 |
| 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 |