Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
1.420
-0.080 (-5.33%)
At close: Jul 16, 2026, 4:00 PM EDT
1.417
-0.003 (-0.20%)
Pre-market: Jul 17, 2026, 5:12 AM EDT
Nouveau Monde Graphite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |