Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nouveau Monde Graphite Inc (NY: NMG )

2.070 +0.050 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.130 2.200 2.030 2.050 87,570 -0.10(-4.65%)
Jan 30, 2024 2.200 2.200 2.150 2.150 34,181 -0.04(-1.83%)
Jan 29, 2024 2.180 2.200 2.080 2.190 97,596 +0.06(+2.82%)
Jan 26, 2024 2.150 2.150 2.094 2.130 41,735 +0.02(+0.95%)
Jan 25, 2024 2.150 2.170 2.070 2.110 80,186 -0.04(-1.86%)
Jan 24, 2024 2.220 2.220 2.150 2.150 54,057 -0.05(-2.27%)
Jan 23, 2024 2.200 2.250 2.180 2.200 101,081 -0.01(-0.45%)
Jan 22, 2024 2.240 2.250 2.150 2.210 124,556 +0.02(+0.91%)
Jan 19, 2024 2.200 2.200 2.135 2.190 142,399 -0.10(-4.37%)
Jan 18, 2024 2.400 2.425 2.270 2.290 61,711 -0.12(-4.98%)
Jan 17, 2024 2.490 2.490 2.399 2.410 33,446 -0.10(-3.98%)
Jan 16, 2024 2.470 2.550 2.453 2.510 20,663 +0.05(+2.03%)
Jan 12, 2024 2.460 2.500 2.406 2.460 55,931 +0.00(+0.00%)
Jan 11, 2024 2.460 2.500 2.420 2.460 49,395 -0.02(-0.81%)
Jan 10, 2024 2.470 2.490 2.451 2.480 25,645 -0.04(-1.59%)
Jan 09, 2024 2.470 2.590 2.445 2.520 125,493 +0.00(+0.00%)
Jan 08, 2024 2.600 2.600 2.470 2.520 74,110 -0.04(-1.56%)
Jan 05, 2024 2.570 2.580 2.481 2.560 31,346 +0.03(+1.19%)
Jan 04, 2024 2.570 2.580 2.500 2.530 32,913 +0.01(+0.40%)
Jan 03, 2024 2.550 2.600 2.490 2.520 69,236 -0.06(-2.33%)
Jan 02, 2024 2.610 2.700 2.551 2.580 126,439 -0.03(-1.15%)
Dec 29, 2023 2.500 2.610 2.470 2.610 107,796 +0.10(+3.98%)
Dec 28, 2023 2.500 2.610 2.490 2.510 96,233 -0.05(-1.95%)
Dec 27, 2023 2.520 2.606 2.500 2.560 54,800 -0.02(-0.78%)
Dec 26, 2023 2.480 2.620 2.480 2.580 72,077 +0.10(+4.03%)
Dec 22, 2023 2.470 2.610 2.470 2.480 93,143 -0.05(-1.98%)
Dec 21, 2023 2.540 2.590 2.460 2.530 95,104 +0.00(+0.00%)
Dec 20, 2023 2.550 2.710 2.502 2.530 76,581 -0.06(-2.32%)
Dec 19, 2023 2.570 2.620 2.530 2.590 75,969 -0.02(-0.77%)
Dec 18, 2023 2.600 2.720 2.530 2.610 82,489 -0.01(-0.38%)
Dec 15, 2023 2.770 2.770 2.601 2.620 73,894 -0.15(-5.42%)
Dec 14, 2023 2.840 2.850 2.660 2.770 83,058 -0.05(-1.77%)
Dec 13, 2023 2.800 2.820 2.700 2.820 95,843 +0.17(+6.42%)
Dec 12, 2023 2.940 2.940 2.650 2.650 65,183 -0.28(-9.56%)
Dec 11, 2023 3.100 3.130 2.820 2.930 126,218 -0.13(-4.25%)
Dec 08, 2023 2.750 3.060 2.670 3.060 261,672 +0.34(+12.50%)
Dec 07, 2023 2.280 2.770 2.280 2.720 251,456 +0.41(+17.75%)
Dec 06, 2023 2.310 2.470 2.303 2.310 88,564 +0.03(+1.32%)
Dec 05, 2023 2.490 2.520 2.280 2.280 69,940 -0.20(-8.06%)
Dec 04, 2023 2.550 2.565 2.470 2.480 52,661 -0.09(-3.50%)
Dec 01, 2023 2.470 2.660 2.470 2.570 71,732 +0.05(+1.98%)
Nov 30, 2023 2.500 2.540 2.490 2.520 51,190 +0.00(+0.00%)
Nov 29, 2023 2.590 2.600 2.480 2.520 34,736 -0.01(-0.40%)
Nov 28, 2023 2.490 2.540 2.480 2.530 32,363 -0.01(-0.39%)
Nov 27, 2023 2.530 2.600 2.450 2.540 64,078 +0.07(+2.83%)
Nov 24, 2023 2.500 2.510 2.452 2.470 15,369 +0.02(+0.82%)
Nov 22, 2023 2.490 2.500 2.390 2.450 49,565 +0.03(+1.24%)
Nov 21, 2023 2.450 2.470 2.385 2.420 60,686 +0.00(+0.00%)
Nov 20, 2023 2.430 2.510 2.400 2.420 43,771 -0.01(-0.41%)
Nov 17, 2023 2.490 2.490 2.365 2.430 37,227 +0.02(+0.83%)
Nov 16, 2023 2.500 2.510 2.380 2.410 79,321 -0.15(-5.86%)
Nov 15, 2023 2.630 2.654 2.500 2.560 41,851 -0.11(-4.12%)
Nov 14, 2023 2.640 2.700 2.585 2.670 57,085 +0.03(+1.14%)
Nov 13, 2023 2.660 2.710 2.610 2.640 49,429 -0.08(-2.94%)
Nov 10, 2023 2.880 2.900 2.650 2.720 117,621 -0.13(-4.56%)
Nov 09, 2023 2.820 2.894 2.720 2.850 142,075 +0.04(+1.42%)
Nov 08, 2023 2.720 2.890 2.720 2.810 52,709 +0.09(+3.31%)
Nov 07, 2023 2.740 2.800 2.659 2.720 90,317 -0.08(-2.86%)
Nov 06, 2023 2.770 2.810 2.620 2.800 189,805 +0.08(+2.94%)
Nov 03, 2023 2.540 2.748 2.460 2.720 245,955 +0.18(+7.09%)
Nov 02, 2023 2.560 2.700 2.510 2.540 97,888 -0.03(-1.17%)
Nov 01, 2023 2.520 2.580 2.372 2.570 148,818 +0.07(+2.80%)
Oct 31, 2023 2.410 2.538 2.330 2.500 129,143 +0.17(+7.30%)
Oct 30, 2023 2.290 2.332 2.203 2.330 62,922 +0.10(+4.48%)
Oct 27, 2023 2.130 2.290 2.130 2.230 95,020 +0.10(+4.69%)
Oct 26, 2023 2.180 2.340 2.080 2.130 207,471 -0.08(-3.62%)
Oct 25, 2023 2.260 2.330 2.110 2.210 195,744 -0.07(-3.07%)
Oct 24, 2023 2.550 2.560 2.250 2.280 635,548 -0.22(-8.80%)
Oct 23, 2023 2.960 3.210 2.460 2.500 1,355,202 -0.26(-9.42%)
Oct 20, 2023 2.330 3.010 2.270 2.760 3,672,181 +0.74(+36.63%)
Oct 19, 2023 2.000 2.100 1.980 2.020 71,184 +0.04(+2.02%)
Oct 18, 2023 2.080 2.080 1.850 1.980 120,734 -0.08(-3.88%)
Oct 17, 2023 2.040 2.100 2.040 2.060 24,221 -0.03(-1.44%)
Oct 16, 2023 2.040 2.120 2.040 2.090 40,564 +0.02(+0.97%)
Oct 13, 2023 2.100 2.180 2.010 2.070 69,732 -0.01(-0.48%)
Oct 12, 2023 2.200 2.200 2.010 2.080 84,659 -0.12(-5.45%)
Oct 11, 2023 2.220 2.220 2.160 2.200 56,959 -0.03(-1.35%)
Oct 10, 2023 2.260 2.310 2.200 2.230 74,496 -0.03(-1.33%)
Oct 09, 2023 2.240 2.380 2.190 2.260 49,131 +0.02(+0.89%)
Oct 06, 2023 2.210 2.270 2.150 2.240 92,682 +0.03(+1.36%)
Oct 05, 2023 2.300 2.360 2.170 2.210 71,007 -0.09(-3.91%)
Oct 04, 2023 2.320 2.405 2.300 2.300 39,575 -0.07(-2.95%)
Oct 03, 2023 2.580 2.690 2.360 2.370 112,634 -0.25(-9.54%)
Oct 02, 2023 2.640 2.747 2.590 2.620 61,082 -0.02(-0.76%)
Sep 29, 2023 2.550 2.756 2.480 2.640 79,821 +0.22(+9.09%)
Sep 28, 2023 2.300 2.445 2.300 2.420 35,414 +0.14(+6.14%)
Sep 27, 2023 2.330 2.460 2.250 2.280 108,568 -0.08(-3.39%)
Sep 26, 2023 2.370 2.440 2.360 2.360 32,108 -0.04(-1.67%)
Sep 25, 2023 2.570 2.480 2.400 2.400 93,056 -0.09(-3.61%)
Sep 22, 2023 2.580 2.644 2.410 2.490 59,547 +0.01(+0.40%)
Sep 21, 2023 2.570 2.640 2.400 2.480 118,411 -0.07(-2.75%)
Sep 20, 2023 2.680 2.700 2.550 2.550 27,964 -0.07(-2.67%)
Sep 19, 2023 2.730 2.740 2.611 2.620 23,553 -0.13(-4.73%)
Sep 18, 2023 2.870 2.870 2.740 2.750 25,041 -0.08(-2.83%)
Sep 15, 2023 2.830 2.890 2.820 2.830 31,416 +0.03(+1.07%)
Sep 14, 2023 2.790 2.870 2.771 2.800 44,098 -0.03(-1.06%)
Sep 13, 2023 2.840 2.900 2.720 2.830 33,244 -0.03(-1.05%)
Sep 12, 2023 2.860 2.933 2.850 2.860 65,431 -0.07(-2.39%)
Sep 11, 2023 2.940 3.020 2.910 2.930 53,206 -0.01(-0.34%)
Sep 08, 2023 2.900 2.990 2.890 2.940 44,976 +0.05(+1.73%)
Sep 07, 2023 2.940 2.940 2.870 2.890 62,262 -0.02(-0.69%)
Sep 06, 2023 2.960 3.019 2.860 2.910 19,344 -0.05(-1.69%)
Sep 05, 2023 3.030 3.070 2.945 2.960 77,111 -0.03(-1.00%)
Sep 01, 2023 3.090 3.090 2.870 2.990 135,476 -0.03(-0.99%)
Aug 31, 2023 3.010 3.050 2.920 3.020 62,273 +0.03(+1.00%)
Aug 30, 2023 2.960 2.990 2.880 2.990 88,529 +0.10(+3.46%)
Aug 29, 2023 2.750 2.920 2.750 2.890 60,708 +0.20(+7.43%)
Aug 28, 2023 2.660 2.695 2.590 2.690 32,855 +0.08(+3.07%)
Aug 25, 2023 2.590 2.626 2.560 2.610 22,297 -0.01(-0.38%)
Aug 24, 2023 2.640 2.720 2.610 2.620 33,938 -0.05(-1.87%)
Aug 23, 2023 2.550 2.750 2.550 2.670 54,743 +0.12(+4.71%)
Aug 22, 2023 2.610 2.610 2.535 2.550 48,402 -0.06(-2.30%)
Aug 21, 2023 2.720 2.785 2.590 2.610 52,819 -0.08(-2.97%)
Aug 18, 2023 2.700 2.770 2.650 2.690 49,768 -0.03(-1.10%)
Aug 17, 2023 2.880 2.900 2.700 2.720 77,935 -0.08(-2.86%)
Aug 16, 2023 2.790 2.890 2.780 2.800 51,419 -0.04(-1.41%)
Aug 15, 2023 2.890 2.890 2.800 2.840 47,255 -0.07(-2.41%)
Aug 14, 2023 2.960 2.980 2.830 2.910 94,119 -0.07(-2.35%)
Aug 11, 2023 2.960 3.020 2.931 2.980 54,150 -0.01(-0.33%)
Aug 10, 2023 3.100 3.100 2.950 2.990 17,943 +0.00(+0.00%)
Aug 09, 2023 3.100 3.100 2.950 2.990 35,045 -0.04(-1.32%)
Aug 08, 2023 2.940 3.035 2.950 3.030 30,499 +0.10(+3.41%)
Aug 07, 2023 2.960 2.980 2.900 2.930 52,794 -0.06(-2.01%)
Aug 04, 2023 3.070 3.070 2.970 2.990 53,811 -0.04(-1.32%)
Aug 03, 2023 2.970 3.100 2.970 3.030 51,066 +0.03(+1.00%)
Aug 02, 2023 2.990 3.010 2.940 3.000 51,906 +0.02(+0.67%)
Aug 01, 2023 2.860 3.000 2.820 2.980 67,995 +0.11(+3.83%)
Jul 31, 2023 2.840 2.922 2.771 2.870 85,460 +0.07(+2.50%)
Jul 28, 2023 2.900 2.900 2.670 2.800 134,227 -0.10(-3.45%)
Jul 27, 2023 2.990 3.015 2.820 2.900 107,875 -0.10(-3.33%)
Jul 26, 2023 3.000 3.080 2.980 3.000 45,114 -0.01(-0.33%)
Jul 25, 2023 3.020 3.085 3.010 3.010 38,771 -0.05(-1.63%)
Jul 24, 2023 3.150 3.150 3.030 3.060 24,895 -0.06(-1.92%)
Jul 21, 2023 3.150 3.150 3.070 3.120 23,606 -0.01(-0.32%)
Jul 20, 2023 3.140 3.144 3.070 3.130 17,840 +0.00(+0.00%)
Jul 19, 2023 3.170 3.170 3.100 3.130 31,228 +0.00(+0.00%)
Jul 18, 2023 3.120 3.150 3.070 3.130 38,081 +0.05(+1.62%)
Jul 17, 2023 3.020 3.170 3.000 3.080 64,169 +0.02(+0.65%)
Jul 14, 2023 3.080 3.100 3.025 3.060 55,368 -0.04(-1.29%)
Jul 13, 2023 3.060 3.121 3.020 3.100 41,580 +0.01(+0.32%)
Jul 12, 2023 3.080 3.100 3.000 3.090 69,440 +0.07(+2.32%)
Jul 11, 2023 3.010 3.070 2.970 3.020 128,282 +0.01(+0.33%)
Jul 10, 2023 3.000 3.030 2.970 3.010 119,939 -0.01(-0.33%)
Jul 07, 2023 3.040 3.061 2.950 3.020 57,383 +0.00(+0.00%)
Jul 06, 2023 3.000 3.030 2.930 3.020 109,437 -0.02(-0.66%)
Jul 05, 2023 3.120 3.120 3.010 3.040 66,369 -0.01(-0.33%)
Jul 03, 2023 3.120 3.150 3.000 3.050 64,922 +0.01(+0.33%)
Jun 30, 2023 3.040 3.136 3.020 3.040 36,463 +0.02(+0.66%)
Jun 29, 2023 3.040 3.070 3.000 3.020 70,738 -0.03(-0.98%)
Jun 28, 2023 3.080 3.130 3.020 3.050 55,553 -0.06(-1.93%)
Jun 27, 2023 3.100 3.172 3.090 3.110 38,394 -0.02(-0.64%)
Jun 26, 2023 3.120 3.180 3.037 3.130 45,120 +0.01(+0.32%)
Jun 23, 2023 3.160 3.160 3.010 3.120 125,415 -0.03(-0.95%)
Jun 22, 2023 3.150 3.250 3.120 3.150 39,263 -0.06(-1.87%)
Jun 21, 2023 3.300 3.300 3.170 3.210 67,940 -0.05(-1.53%)
Jun 20, 2023 3.340 3.350 3.220 3.260 38,674 -0.01(-0.31%)
Jun 16, 2023 3.330 3.420 3.240 3.270 47,095 -0.02(-0.61%)
Jun 15, 2023 3.200 3.360 3.110 3.290 105,953 -0.30(-8.36%)
May 08, 2023 3.720 3.720 3.550 3.590 58,089 -0.07(-1.91%)
May 05, 2023 3.570 3.732 3.500 3.660 77,663 +0.24(+7.02%)
May 04, 2023 3.720 3.750 3.390 3.420 254,514 -0.42(-10.94%)
May 03, 2023 3.750 3.860 3.750 3.840 29,231 +0.06(+1.59%)
May 02, 2023 3.830 3.860 3.670 3.780 89,457 -0.05(-1.31%)
May 01, 2023 3.920 4.000 3.810 3.830 49,057 -0.17(-4.25%)
Apr 28, 2023 4.000 4.050 3.950 4.000 227,968 -0.03(-0.74%)
Apr 27, 2023 4.050 4.120 3.960 4.030 16,192 +0.06(+1.51%)
Apr 26, 2023 3.970 4.060 3.900 3.970 80,671 -0.01(-0.25%)
Apr 25, 2023 4.150 4.150 3.900 3.980 55,302 -0.10(-2.45%)
Apr 24, 2023 4.190 4.190 3.950 4.080 66,705 -0.04(-0.97%)
Apr 21, 2023 4.250 4.280 4.120 4.120 21,231 -0.20(-4.63%)
Apr 20, 2023 4.370 4.430 4.250 4.320 23,620 -0.06(-1.37%)
Apr 19, 2023 4.210 4.380 4.130 4.380 38,345 +0.23(+5.54%)
Apr 18, 2023 4.070 4.220 4.070 4.150 44,419 +0.11(+2.72%)
Apr 17, 2023 4.310 4.400 4.030 4.040 106,819 -0.26(-6.05%)
Apr 14, 2023 4.380 4.470 4.250 4.300 111,130 -0.08(-1.83%)
Apr 13, 2023 4.450 4.450 4.340 4.380 86,876 +0.02(+0.46%)
Apr 12, 2023 4.310 4.530 4.200 4.360 346,533 -0.67(-13.32%)
Apr 11, 2023 4.800 5.070 4.800 5.030 32,043 +0.21(+4.36%)
Apr 10, 2023 4.850 4.890 4.820 4.820 23,344 -0.10(-2.03%)
Apr 06, 2023 4.940 4.997 4.850 4.920 12,636 -0.03(-0.61%)
Apr 05, 2023 5.100 5.100 4.850 4.950 34,238 -0.11(-2.16%)
Apr 04, 2023 5.180 5.248 5.014 5.059 14,231 -0.12(-2.33%)
Apr 03, 2023 5.300 5.400 5.110 5.180 31,053 +0.05(+0.97%)
Mar 31, 2023 5.280 5.314 5.020 5.130 35,672 -0.07(-1.35%)
Mar 30, 2023 4.890 5.340 4.753 5.200 72,178 +0.36(+7.44%)
Mar 29, 2023 4.720 4.840 4.650 4.840 20,595 +0.22(+4.76%)
Mar 28, 2023 4.610 4.795 4.560 4.620 34,337 +0.08(+1.76%)
Mar 27, 2023 4.580 4.600 4.500 4.540 17,457 +0.00(+0.00%)
Mar 24, 2023 4.590 4.640 4.400 4.540 26,709 -0.09(-1.94%)
Mar 23, 2023 5.020 5.020 4.500 4.630 72,634 -0.31(-6.28%)
Mar 22, 2023 4.860 5.060 4.860 4.940 28,532 +0.06(+1.23%)
Mar 21, 2023 4.660 4.980 4.607 4.880 55,114 +0.24(+5.17%)
Mar 20, 2023 4.900 4.900 4.600 4.640 33,416 -0.24(-4.92%)
Mar 17, 2023 4.930 5.030 4.860 4.880 17,397 -0.08(-1.61%)
Mar 16, 2023 5.040 5.120 4.770 4.960 67,642 -0.09(-1.78%)
Mar 15, 2023 5.140 5.218 4.950 5.050 37,022 -0.15(-2.88%)
Mar 14, 2023 5.250 5.347 5.141 5.200 82,423 +0.05(+0.97%)
Mar 13, 2023 5.240 5.280 5.010 5.150 40,162 -0.17(-3.20%)
Mar 10, 2023 5.460 5.470 5.280 5.320 36,425 -0.15(-2.74%)
Mar 09, 2023 5.590 5.700 5.430 5.470 63,443 -0.17(-3.01%)
Mar 08, 2023 5.480 5.660 5.480 5.640 38,608 +0.14(+2.55%)
Mar 07, 2023 5.440 5.520 5.440 5.500 44,609 +0.00(+0.00%)
Mar 06, 2023 5.500 5.580 5.450 5.500 12,704 +0.00(+0.00%)
Mar 03, 2023 5.550 5.600 5.430 5.500 45,049 +0.02(+0.36%)
Mar 02, 2023 5.570 5.650 5.350 5.480 23,584 -0.02(-0.36%)
Mar 01, 2023 5.510 5.670 5.450 5.500 68,721 +0.03(+0.55%)
Feb 28, 2023 5.480 5.480 5.260 5.470 49,397 +0.07(+1.30%)
Feb 27, 2023 5.400 5.569 5.261 5.400 64,397 +0.00(+0.00%)
Feb 24, 2023 5.510 5.510 5.204 5.400 40,290 -0.10(-1.82%)
Feb 23, 2023 5.650 5.650 5.440 5.500 82,570 -0.01(-0.18%)
Feb 22, 2023 5.520 5.590 5.350 5.510 35,356 -0.02(-0.36%)
Feb 21, 2023 5.360 5.545 5.360 5.530 27,799 +0.12(+2.22%)
Feb 17, 2023 5.590 5.590 5.320 5.410 68,301 -0.14(-2.52%)
Feb 16, 2023 5.260 5.560 5.260 5.550 42,313 +0.27(+5.11%)
Feb 15, 2023 5.650 5.664 5.230 5.280 117,311 -0.48(-8.33%)
Feb 14, 2023 5.690 5.890 5.670 5.760 102,589 +0.09(+1.59%)
Feb 13, 2023 5.650 5.762 5.600 5.670 45,807 +0.04(+0.71%)
Feb 10, 2023 5.600 5.670 5.400 5.630 66,403 +0.06(+1.08%)
Feb 09, 2023 5.880 5.970 5.500 5.570 144,086 -0.14(-2.45%)
Feb 08, 2023 5.450 5.930 5.450 5.710 104,866 +0.25(+4.58%)
Feb 07, 2023 5.480 5.620 5.400 5.460 91,302 -0.09(-1.62%)
Feb 06, 2023 5.180 5.580 5.180 5.550 38,299 +0.23(+4.32%)
Feb 03, 2023 5.510 5.610 5.240 5.320 45,230 -0.21(-3.80%)
Feb 02, 2023 5.010 5.590 4.880 5.530 78,730 +0.61(+12.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.