Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
1.750
0.00 (0.00%)
Jun 6, 2025, 4:00 PM - Market closed

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.791.791.721.751.75-22,283
Jun 5, 20251.821.821.741.751.75-2.23%27,639
Jun 4, 20251.751.801.721.791.791.70%33,617
Jun 3, 20251.821.821.741.761.76-1.12%37,585
Jun 2, 20251.801.821.731.781.78-33,564
May 30, 20251.751.801.711.781.781.71%21,985
May 29, 20251.801.801.701.751.75-0.79%22,797
May 28, 20251.761.791.751.761.760.80%26,725
May 27, 20251.851.851.741.751.75-4.63%56,542
May 23, 20251.651.841.651.841.849.88%53,179
May 22, 20251.701.701.651.671.67-4.57%116,958
May 21, 20251.791.821.701.751.75-2.23%44,710
May 20, 20251.871.871.771.791.79-4.28%38,190
May 19, 20251.841.871.721.871.87-65,256
May 16, 20251.841.891.811.871.87-23,835
May 15, 20251.931.941.831.871.87-4.59%27,203
May 14, 20251.982.041.911.961.96-2.49%23,429
May 13, 20251.902.041.902.012.015.79%72,896
May 12, 20251.801.911.791.901.905.56%115,117
May 9, 20251.791.821.771.801.80-0.55%16,756
May 8, 20251.761.851.761.811.814.02%37,039
May 7, 20251.841.851.731.741.74-5.43%26,400
May 6, 20251.711.841.671.841.8410.18%66,717
May 5, 20251.601.681.581.671.673.73%80,191
May 2, 20251.651.671.611.611.61-2.42%41,916
May 1, 20251.681.721.611.651.65-3.51%27,650
Apr 30, 20251.681.711.621.711.711.79%28,984
Apr 29, 20251.681.681.601.681.681.20%35,242
Apr 28, 20251.741.781.611.661.66-4.05%80,088
Apr 25, 20251.781.861.671.731.73-4.95%102,822
Apr 24, 20251.851.931.781.821.82-1.62%81,296
Apr 23, 20251.961.991.841.851.85-4.15%35,345
Apr 22, 20251.841.931.811.931.932.66%46,964
Apr 21, 20251.921.991.801.881.88-2.08%121,837
Apr 17, 20251.932.061.861.921.926.08%382,728
Apr 16, 20251.611.841.611.811.819.70%422,358
Apr 15, 20251.681.701.611.651.65-44,024
Apr 14, 20251.651.681.591.651.65-2.37%51,814
Apr 11, 20251.581.701.571.691.696.96%52,081
Apr 10, 20251.541.751.441.581.5810.49%143,028
Apr 9, 20251.381.471.321.431.436.72%85,871
Apr 8, 20251.461.461.331.341.34-5.63%52,809
Apr 7, 20251.301.421.301.421.422.90%49,745
Apr 4, 20251.481.491.331.381.38-6.12%62,483
Apr 3, 20251.451.491.431.471.47-2.00%41,863
Apr 2, 20251.481.531.471.501.50-1.32%28,112
Apr 1, 20251.531.541.471.521.520.66%36,324
Mar 31, 20251.491.511.431.511.51-60,721
Mar 28, 20251.531.561.451.511.51-3.21%65,351
Mar 27, 20251.621.621.541.561.56-3.70%25,736