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 (%)
Aug 31, 2021 6.730 6.740 6.370 6.470 66,896 -0.20(-3.00%)
Aug 30, 2021 6.570 6.694 6.570 6.670 94,456 +0.14(+2.14%)
Aug 27, 2021 6.280 6.650 6.260 6.530 86,531 +0.23(+3.65%)
Aug 26, 2021 6.220 6.369 6.200 6.300 37,841 -0.02(-0.32%)
Aug 25, 2021 6.580 6.590 6.220 6.320 52,333 -0.16(-2.47%)
Aug 24, 2021 6.140 6.680 6.140 6.480 87,972 +0.41(+6.75%)
Aug 23, 2021 6.060 6.270 5.990 6.070 48,497 +0.13(+2.19%)
Aug 20, 2021 5.980 6.155 5.880 5.940 112,761 +0.02(+0.34%)
Aug 19, 2021 6.250 6.370 5.830 5.920 118,195 -0.49(-7.64%)
Aug 18, 2021 6.560 6.570 6.250 6.410 54,143 -0.06(-0.93%)
Aug 17, 2021 6.780 6.780 6.430 6.470 84,727 -0.32(-4.71%)
Aug 16, 2021 6.830 6.890 6.710 6.790 48,580 -0.09(-1.31%)
Aug 13, 2021 7.000 7.000 6.800 6.880 84,266 -0.17(-2.41%)
Aug 12, 2021 6.820 7.130 6.820 7.050 122,260 +0.16(+2.32%)
Aug 11, 2021 7.070 7.130 6.820 6.890 129,528 -0.15(-2.13%)
Aug 10, 2021 6.930 7.110 6.860 7.040 66,011 +0.16(+2.33%)
Aug 09, 2021 6.810 6.980 6.740 6.880 80,201 +0.08(+1.18%)
Aug 06, 2021 6.870 6.980 6.700 6.800 43,036 -0.03(-0.44%)
Aug 05, 2021 6.950 7.000 6.700 6.830 91,938 +0.03(+0.44%)
Aug 04, 2021 6.770 6.920 6.640 6.800 66,182 +0.04(+0.59%)
Aug 03, 2021 7.030 7.060 6.598 6.760 120,077 -0.40(-5.59%)
Aug 02, 2021 7.040 7.250 7.030 7.160 48,818 +0.07(+0.99%)
Jul 30, 2021 7.200 7.292 7.020 7.090 43,179 -0.24(-3.27%)
Jul 29, 2021 7.170 7.330 7.144 7.330 64,136 +0.16(+2.23%)
Jul 28, 2021 7.100 7.170 6.990 7.170 47,293 +0.10(+1.41%)
Jul 27, 2021 7.010 7.185 6.860 7.070 101,378 -0.01(-0.14%)
Jul 26, 2021 7.070 7.200 6.910 7.080 55,163 -0.01(-0.14%)
Jul 23, 2021 7.130 7.180 6.933 7.090 73,916 -0.03(-0.42%)
Jul 22, 2021 7.310 7.360 6.723 7.120 152,469 -0.13(-1.79%)
Jul 21, 2021 6.450 7.400 6.420 7.250 337,814 +1.13(+18.46%)
Jul 20, 2021 6.440 6.630 5.980 6.120 175,497 -0.26(-4.08%)
Jul 19, 2021 6.650 6.720 5.970 6.380 216,078 -0.29(-4.35%)
Jul 16, 2021 7.200 7.320 6.660 6.670 158,416 -0.56(-7.75%)
Jul 15, 2021 7.110 7.380 7.080 7.230 85,904 +0.05(+0.70%)
Jul 14, 2021 7.320 7.420 7.020 7.180 93,646 -0.14(-1.91%)
Jul 13, 2021 7.630 7.750 7.230 7.320 296,853 +0.22(+3.10%)
Jul 12, 2021 6.980 7.240 6.900 7.100 94,442 +0.22(+3.20%)
Jul 09, 2021 7.060 7.060 6.880 6.880 108,985 -0.10(-1.43%)
Jul 08, 2021 7.030 7.130 6.710 6.980 131,619 -0.02(-0.29%)
Jul 07, 2021 7.570 7.688 6.900 7.000 292,338 -0.52(-6.91%)
Jul 06, 2021 7.950 7.950 7.480 7.520 120,459 -0.27(-3.47%)
Jul 02, 2021 7.770 7.940 7.530 7.790 178,048 +0.22(+2.91%)
Jul 01, 2021 7.960 8.000 7.520 7.570 153,135 -0.28(-3.57%)
Jun 30, 2021 7.780 7.947 7.510 7.850 144,893 +0.20(+2.61%)
Jun 29, 2021 7.990 8.090 7.630 7.650 207,179 -0.09(-1.16%)
Jun 28, 2021 8.050 8.050 7.380 7.740 337,343 -0.27(-3.37%)
Jun 25, 2021 8.000 8.130 7.960 8.010 120,383 +0.06(+0.75%)
Jun 24, 2021 8.210 8.250 7.770 7.950 308,385 -0.12(-1.49%)
Jun 23, 2021 8.070 8.220 7.920 8.070 319,067 +0.18(+2.28%)
Jun 22, 2021 8.190 8.310 7.750 7.890 385,292 +0.09(+1.15%)
Jun 21, 2021 7.630 8.150 7.630 7.800 761,360 +0.35(+4.70%)
Jun 18, 2021 7.400 7.550 7.200 7.450 2,169,487 -1.60(-17.68%)
Jun 17, 2021 9.950 10.06 9.000 9.050 287,406 -0.96(-9.59%)
Jun 16, 2021 10.22 10.61 9.900 10.01 190,306 -1.05(-9.49%)
Jun 15, 2021 11.38 11.38 10.81 11.06 38,174 -0.04(-0.36%)
Jun 14, 2021 11.57 11.57 10.98 11.10 49,551 -0.35(-3.06%)
Jun 11, 2021 11.70 11.79 11.36 11.45 18,633 -0.14(-1.21%)
Jun 10, 2021 11.50 11.79 11.42 11.59 28,667 +0.12(+1.00%)
Jun 09, 2021 11.31 11.74 11.31 11.47 32,429 -0.19(-1.59%)
Jun 08, 2021 11.85 11.97 11.33 11.66 53,787 -0.06(-0.51%)
Jun 07, 2021 12.14 12.34 11.48 11.72 53,225 -0.50(-4.09%)
Jun 04, 2021 11.88 12.38 11.34 12.22 23,300 +0.16(+1.33%)
Jun 03, 2021 12.25 12.49 11.99 12.06 43,117 -0.49(-3.88%)
Jun 02, 2021 12.85 12.98 12.50 12.55 29,231 -0.40(-3.12%)
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.