Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
1.320
-0.040 (-2.94%)
Aug 6, 2026, 12:08 PM EDT - Market open
Nouveau Monde Graphite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.61 | 1.61 | 1.55 | 1.60 | 1.60 | 1.91% | 280,154 |
| Jul 9, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | - | 323,548 |
| Jul 8, 2026 | 1.53 | 1.58 | 1.50 | 1.57 | 1.57 | - | 468,572 |
| Jul 7, 2026 | 1.61 | 1.61 | 1.51 | 1.57 | 1.57 | -2.48% | 493,141 |
| Jul 6, 2026 | 1.61 | 1.70 | 1.59 | 1.61 | 1.61 | - | 1,375,885 |
| Jul 2, 2026 | 1.55 | 1.63 | 1.54 | 1.61 | 1.61 | 5.23% | 1,221,501 |
| Jul 1, 2026 | 1.50 | 1.55 | 1.47 | 1.53 | 1.53 | 2.00% | 382,328 |
| Jun 30, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 352,540 |
| Jun 29, 2026 | 1.45 | 1.52 | 1.41 | 1.51 | 1.51 | 4.86% | 709,756 |
| Jun 26, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 291,454 |
| Jun 25, 2026 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | 1.40% | 732,064 |
| Jun 24, 2026 | 1.42 | 1.47 | 1.39 | 1.43 | 1.43 | -2.05% | 1,419,080 |
| Jun 23, 2026 | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | -3.31% | 393,983 |
| Jun 22, 2026 | 1.57 | 1.57 | 1.47 | 1.51 | 1.51 | -4.43% | 634,914 |
| Jun 18, 2026 | 1.58 | 1.59 | 1.54 | 1.58 | 1.58 | 0.64% | 716,640 |
| Jun 17, 2026 | 1.58 | 1.64 | 1.56 | 1.57 | 1.57 | - | 648,663 |
| Jun 16, 2026 | 1.58 | 1.60 | 1.53 | 1.57 | 1.57 | -1.26% | 797,015 |
| Jun 15, 2026 | 1.58 | 1.63 | 1.57 | 1.59 | 1.59 | 3.25% | 673,834 |
| Jun 12, 2026 | 1.51 | 1.55 | 1.48 | 1.54 | 1.54 | 1.32% | 655,442 |
| Jun 11, 2026 | 1.38 | 1.52 | 1.37 | 1.52 | 1.52 | 10.95% | 1,185,911 |
| Jun 10, 2026 | 1.39 | 1.46 | 1.37 | 1.37 | 1.37 | -4.20% | 1,101,970 |
| Jun 9, 2026 | 1.53 | 1.54 | 1.37 | 1.43 | 1.43 | -5.30% | 1,080,149 |
| Jun 8, 2026 | 1.59 | 1.60 | 1.50 | 1.51 | 1.51 | -2.58% | 858,052 |
| 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 |