Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
1.480
0.00 (0.00%)
At close: Aug 26, 2026, 4:00 PM EDT
1.470
-0.010 (-0.68%)
After-hours: Aug 26, 2026, 7:32 PM EDT
Nouveau Monde Graphite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.48 | 1.50 | 1.44 | 1.47 | - | -0.68% | 399,621 |
| 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 |
| 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 |