Skip to main content
logo
Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
1.920
+0.050 (2.67%)
At close: May 15, 2026, 4:00 PM EDT
1.940
+0.020 (1.04%)
After-hours: May 15, 2026, 7:39 PM EDT

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20261.791.941.791.921.922.67%1,291,424
May 14, 20262.032.031.861.871.87-3.61%1,085,698
May 13, 20262.012.011.901.941.94-1.02%937,886
May 12, 20262.032.031.931.961.96-3.92%1,337,446
May 11, 20262.052.112.042.042.04-893,804
May 8, 20262.102.102.022.042.04-0.97%840,595
May 7, 20262.182.202.062.062.06-4.19%803,346
May 6, 20262.062.182.052.152.155.91%1,063,833
May 5, 20262.112.132.032.032.03-1.46%779,832
May 4, 20262.122.162.062.062.06-2.83%1,064,599
May 1, 20262.232.242.122.122.12-4.07%1,033,647
Apr 30, 20262.152.242.132.212.214.25%1,418,934
Apr 29, 20262.162.162.092.122.12-1.85%581,407
Apr 28, 20262.122.182.102.162.16-1.37%412,391
Apr 27, 20262.072.202.052.192.195.80%625,739
Apr 24, 20262.152.152.062.072.07-2.82%532,883
Apr 23, 20262.142.172.082.132.13-1.84%674,381
Apr 22, 20262.152.222.132.172.174.33%922,388
Apr 21, 20262.182.212.072.082.08-3.70%1,360,380
Apr 20, 20262.162.192.112.162.16-0.92%1,286,862
Apr 17, 20262.202.262.172.182.180.93%1,860,473
Apr 16, 20262.002.171.952.162.1610.77%1,550,818
Apr 15, 20261.921.971.891.951.954.28%1,578,865
Apr 14, 20261.811.941.801.871.873.89%3,040,753
Apr 13, 20261.851.861.771.801.80-1.64%2,363,405
Apr 10, 20262.262.301.821.831.83-22.13%8,839,892
Apr 9, 20262.272.442.252.352.353.07%1,056,934
Apr 8, 20262.302.402.222.282.285.07%378,658
Apr 7, 20262.242.242.152.172.17-3.98%446,528
Apr 6, 20262.322.342.242.262.26-3.00%573,772
Apr 2, 20262.262.382.202.332.33-1.27%464,048
Apr 1, 20262.262.422.252.362.365.36%840,428
Mar 31, 20262.122.282.072.242.248.21%966,485
Mar 30, 20262.182.192.042.072.07-2.82%569,412
Mar 27, 20262.142.192.112.132.13-0.47%447,549
Mar 26, 20262.162.272.142.142.14-2.28%594,495
Mar 25, 20262.192.242.162.192.192.34%644,427
Mar 24, 20262.122.172.102.142.14-0.93%439,928
Mar 23, 20262.072.182.062.162.166.93%695,571
Mar 20, 20262.182.202.022.022.02-7.34%908,086
Mar 19, 20262.132.232.052.182.18-2.68%900,484
Mar 18, 20262.362.402.212.242.24-4.68%788,304
Mar 17, 20262.232.382.142.352.356.82%1,038,283
Mar 16, 20262.202.232.122.202.201.38%624,533
Mar 13, 20262.222.252.142.172.17-2.25%893,677
Mar 12, 20262.262.302.172.222.22-2.63%1,280,479
Mar 11, 20262.272.282.192.282.28-548,439
Mar 10, 20262.202.352.152.282.286.05%1,179,767
Mar 9, 20262.092.182.052.152.150.47%508,798
Mar 6, 20262.152.212.122.142.14-2.73%638,741