Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
1.050
-0.020 (-1.87%)
At close: Oct 9, 2026, 4:00 PM EDT
1.050
0.00 (0.00%)
Pre-market: Oct 12, 2026, 4:00 AM EDT
Nouveau Monde Graphite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 399,529 |
| Oct 8, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 250,663 |
| Oct 7, 2026 | 1.14 | 1.15 | 1.06 | 1.08 | 1.08 | -6.09% | 1,676,120 |
| Oct 6, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 691,098 |
| Oct 5, 2026 | 1.19 | 1.21 | 1.14 | 1.14 | 1.14 | -3.39% | 883,077 |
| Oct 2, 2026 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | 0.85% | 426,348 |
| Oct 1, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 519,197 |
| Sep 30, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 2.56% | 582,714 |
| Sep 29, 2026 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -6.40% | 733,750 |
| Sep 28, 2026 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -5.30% | 508,340 |
| Sep 25, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 152,233 |
| Sep 24, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | - | 136,683 |
| Sep 23, 2026 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 236,921 |
| Sep 22, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 1.44% | 236,080 |
| Sep 21, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | - | 218,456 |
| Sep 18, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 302,745 |
| Sep 17, 2026 | 1.32 | 1.41 | 1.32 | 1.37 | 1.37 | 2.24% | 442,870 |
| Sep 16, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 318,157 |
| Sep 15, 2026 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | - | 251,760 |
| Sep 14, 2026 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | - | 303,654 |
| Sep 11, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | - | 387,888 |
| Sep 10, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 288,118 |
| Sep 9, 2026 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 272,753 |
| Sep 8, 2026 | 1.40 | 1.45 | 1.38 | 1.38 | 1.38 | -1.43% | 518,041 |
| Sep 4, 2026 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 597,786 |
| Sep 3, 2026 | 1.39 | 1.43 | 1.36 | 1.38 | 1.38 | -3.50% | 539,877 |
| Sep 2, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 665,892 |
| Sep 1, 2026 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -4.08% | 354,959 |
| Aug 31, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 2.08% | 186,992 |
| Aug 28, 2026 | 1.52 | 1.52 | 1.43 | 1.44 | 1.44 | -4.64% | 296,167 |
| Aug 27, 2026 | 1.48 | 1.52 | 1.46 | 1.51 | 1.51 | 2.03% | 401,424 |
| Aug 26, 2026 | 1.48 | 1.50 | 1.44 | 1.48 | 1.48 | - | 470,216 |
| Aug 25, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 254,687 |
| Aug 24, 2026 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -3.33% | 404,368 |
| Aug 21, 2026 | 1.40 | 1.51 | 1.40 | 1.50 | 1.50 | 8.70% | 614,074 |
| Aug 20, 2026 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -2.82% | 375,628 |
| Aug 19, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 3.65% | 280,013 |
| Aug 18, 2026 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -6.16% | 280,935 |
| Aug 17, 2026 | 1.47 | 1.49 | 1.43 | 1.46 | 1.46 | -0.68% | 237,899 |
| Aug 14, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 192,343 |
| Aug 13, 2026 | 1.46 | 1.50 | 1.43 | 1.50 | 1.50 | 4.90% | 288,479 |
| Aug 12, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 1.42% | 304,825 |
| Aug 11, 2026 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 195,358 |
| Aug 10, 2026 | 1.38 | 1.45 | 1.37 | 1.43 | 1.43 | 3.62% | 466,465 |
| Aug 7, 2026 | 1.36 | 1.42 | 1.34 | 1.38 | 1.38 | 4.55% | 885,631 |
| Aug 6, 2026 | 1.37 | 1.40 | 1.30 | 1.32 | 1.32 | -2.94% | 377,127 |
| Aug 5, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | - | 376,089 |
| Aug 4, 2026 | 1.32 | 1.38 | 1.32 | 1.36 | 1.36 | 3.03% | 410,169 |
| Aug 3, 2026 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 131,378 |
| Jul 31, 2026 | 1.31 | 1.34 | 1.28 | 1.30 | 1.30 | -1.52% | 288,239 |