Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
1.550
-0.200 (-11.43%)
At close: Jun 5, 2026, 4:00 PM EDT
1.600
+0.050 (3.23%)
After-hours: Jun 5, 2026, 7:46 PM EDT
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.75 | 1.75 | 1.54 | 1.55 | 1.55 | -11.43% | 1,625,812 |
| Jun 4, 2026 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | -2.78% | 840,001 |
| Jun 3, 2026 | 1.90 | 1.92 | 1.78 | 1.80 | 1.80 | -6.74% | 1,004,937 |
| Jun 2, 2026 | 1.92 | 1.96 | 1.90 | 1.93 | 1.93 | 1.05% | 650,333 |
| Jun 1, 2026 | 1.92 | 1.94 | 1.88 | 1.91 | 1.91 | -2.05% | 614,845 |
| May 29, 2026 | 1.92 | 1.96 | 1.86 | 1.95 | 1.95 | 2.09% | 802,341 |
| May 28, 2026 | 1.90 | 1.97 | 1.85 | 1.91 | 1.91 | 0.53% | 1,556,194 |
| May 27, 2026 | 1.88 | 1.90 | 1.85 | 1.90 | 1.90 | 1.06% | 635,851 |
| May 26, 2026 | 1.92 | 1.97 | 1.87 | 1.88 | 1.88 | -2.08% | 916,408 |
| May 22, 2026 | 2.00 | 2.07 | 1.84 | 1.92 | 1.92 | -2.54% | 3,432,942 |
| May 21, 2026 | 2.00 | 2.04 | 1.97 | 1.97 | 1.97 | - | 2,078,384 |
| May 20, 2026 | 2.01 | 2.03 | 1.89 | 1.97 | 1.97 | 5.91% | 1,747,012 |
| May 19, 2026 | 1.87 | 1.99 | 1.81 | 1.86 | 1.86 | -0.53% | 1,727,080 |
| May 18, 2026 | 1.89 | 1.91 | 1.83 | 1.87 | 1.87 | -2.60% | 595,964 |
| May 15, 2026 | 1.79 | 1.94 | 1.79 | 1.92 | 1.92 | 2.67% | 1,291,424 |
| May 14, 2026 | 2.03 | 2.03 | 1.86 | 1.87 | 1.87 | -3.61% | 1,085,698 |
| May 13, 2026 | 2.01 | 2.01 | 1.90 | 1.94 | 1.94 | -1.02% | 937,886 |
| May 12, 2026 | 2.03 | 2.03 | 1.93 | 1.96 | 1.96 | -3.92% | 1,337,446 |
| May 11, 2026 | 2.05 | 2.11 | 2.04 | 2.04 | 2.04 | - | 893,804 |
| May 8, 2026 | 2.10 | 2.10 | 2.02 | 2.04 | 2.04 | -0.97% | 840,595 |
| May 7, 2026 | 2.18 | 2.20 | 2.06 | 2.06 | 2.06 | -4.19% | 803,346 |
| May 6, 2026 | 2.06 | 2.18 | 2.05 | 2.15 | 2.15 | 5.91% | 1,063,833 |
| May 5, 2026 | 2.11 | 2.13 | 2.03 | 2.03 | 2.03 | -1.46% | 779,832 |
| May 4, 2026 | 2.12 | 2.16 | 2.06 | 2.06 | 2.06 | -2.83% | 1,064,599 |
| May 1, 2026 | 2.23 | 2.24 | 2.12 | 2.12 | 2.12 | -4.07% | 1,033,647 |
| Apr 30, 2026 | 2.15 | 2.24 | 2.13 | 2.21 | 2.21 | 4.25% | 1,418,934 |
| Apr 29, 2026 | 2.16 | 2.16 | 2.09 | 2.12 | 2.12 | -1.85% | 581,407 |
| Apr 28, 2026 | 2.12 | 2.18 | 2.10 | 2.16 | 2.16 | -1.37% | 412,391 |
| Apr 27, 2026 | 2.07 | 2.20 | 2.05 | 2.19 | 2.19 | 5.80% | 625,739 |
| Apr 24, 2026 | 2.15 | 2.15 | 2.06 | 2.07 | 2.07 | -2.82% | 532,883 |
| Apr 23, 2026 | 2.14 | 2.17 | 2.08 | 2.13 | 2.13 | -1.84% | 674,381 |
| Apr 22, 2026 | 2.15 | 2.22 | 2.13 | 2.17 | 2.17 | 4.33% | 922,388 |
| Apr 21, 2026 | 2.18 | 2.21 | 2.07 | 2.08 | 2.08 | -3.70% | 1,360,380 |
| Apr 20, 2026 | 2.16 | 2.19 | 2.11 | 2.16 | 2.16 | -0.92% | 1,286,862 |
| Apr 17, 2026 | 2.20 | 2.26 | 2.17 | 2.18 | 2.18 | 0.93% | 1,860,473 |
| Apr 16, 2026 | 2.00 | 2.17 | 1.95 | 2.16 | 2.16 | 10.77% | 1,550,818 |
| Apr 15, 2026 | 1.92 | 1.97 | 1.89 | 1.95 | 1.95 | 4.28% | 1,578,865 |
| Apr 14, 2026 | 1.81 | 1.94 | 1.80 | 1.87 | 1.87 | 3.89% | 3,040,753 |
| Apr 13, 2026 | 1.85 | 1.86 | 1.77 | 1.80 | 1.80 | -1.64% | 2,363,405 |
| Apr 10, 2026 | 2.26 | 2.30 | 1.82 | 1.83 | 1.83 | -22.13% | 8,839,892 |
| Apr 9, 2026 | 2.27 | 2.44 | 2.25 | 2.35 | 2.35 | 3.07% | 1,056,934 |
| Apr 8, 2026 | 2.30 | 2.40 | 2.22 | 2.28 | 2.28 | 5.07% | 378,658 |
| Apr 7, 2026 | 2.24 | 2.24 | 2.15 | 2.17 | 2.17 | -3.98% | 446,528 |
| Apr 6, 2026 | 2.32 | 2.34 | 2.24 | 2.26 | 2.26 | -3.00% | 573,772 |
| Apr 2, 2026 | 2.26 | 2.38 | 2.20 | 2.33 | 2.33 | -1.27% | 464,048 |
| Apr 1, 2026 | 2.26 | 2.42 | 2.25 | 2.36 | 2.36 | 5.36% | 840,428 |
| Mar 31, 2026 | 2.12 | 2.28 | 2.07 | 2.24 | 2.24 | 8.21% | 966,485 |
| Mar 30, 2026 | 2.18 | 2.19 | 2.04 | 2.07 | 2.07 | -2.82% | 569,412 |
| Mar 27, 2026 | 2.14 | 2.19 | 2.11 | 2.13 | 2.13 | -0.47% | 447,549 |
| Mar 26, 2026 | 2.16 | 2.27 | 2.14 | 2.14 | 2.14 | -2.28% | 594,495 |