Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
1.390
0.00 (0.00%)
Sep 21, 2026, 4:00 PM EDT - Market closed
Nouveau Monde Graphite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | 0.76% | 334,631 |
| Jul 29, 2026 | 1.34 | 1.38 | 1.29 | 1.31 | 1.31 | -2.24% | 579,017 |
| Jul 28, 2026 | 1.31 | 1.36 | 1.28 | 1.34 | 1.34 | 0.75% | 349,758 |
| Jul 27, 2026 | 1.28 | 1.34 | 1.27 | 1.33 | 1.33 | 5.56% | 364,869 |
| Jul 24, 2026 | 1.32 | 1.35 | 1.26 | 1.26 | 1.26 | -3.82% | 505,367 |
| Jul 23, 2026 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -3.68% | 499,837 |
| Jul 22, 2026 | 1.33 | 1.42 | 1.28 | 1.36 | 1.36 | 3.03% | 820,090 |
| Jul 21, 2026 | 1.37 | 1.41 | 1.31 | 1.32 | 1.32 | -2.94% | 860,848 |
| Jul 20, 2026 | 1.45 | 1.46 | 1.35 | 1.36 | 1.36 | -4.23% | 641,957 |
| Jul 17, 2026 | 1.42 | 1.45 | 1.37 | 1.42 | 1.42 | - | 788,955 |
| Jul 16, 2026 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -5.33% | 511,946 |
| Jul 15, 2026 | 1.56 | 1.56 | 1.47 | 1.50 | 1.50 | -3.23% | 437,217 |
| Jul 14, 2026 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 1.97% | 314,634 |
| Jul 13, 2026 | 1.60 | 1.61 | 1.49 | 1.52 | 1.52 | -5.00% | 528,950 |