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 (%)
Dec 30, 2022 3.800 3.870 3.800 3.820 33,372 -0.03(-0.78%)
Dec 29, 2022 3.710 3.900 3.650 3.850 32,383 +0.15(+4.05%)
Dec 28, 2022 3.820 3.820 3.570 3.700 24,928 -0.07(-1.86%)
Dec 27, 2022 3.910 3.910 3.700 3.770 39,184 -0.04(-1.05%)
Dec 23, 2022 3.770 3.877 3.770 3.810 13,868 +0.09(+2.42%)
Dec 22, 2022 4.020 4.104 3.620 3.720 71,504 -0.32(-7.92%)
Dec 21, 2022 4.230 4.282 4.040 4.040 26,314 -0.11(-2.65%)
Dec 20, 2022 4.150 4.280 4.150 4.150 14,549 +0.00(+0.00%)
Dec 19, 2022 4.420 4.421 4.150 4.150 27,931 -0.22(-5.03%)
Dec 16, 2022 4.390 4.494 4.360 4.370 35,637 -0.11(-2.46%)
Dec 15, 2022 4.540 4.580 4.470 4.480 25,305 -0.06(-1.32%)
Dec 14, 2022 4.610 4.610 4.492 4.540 22,674 +0.04(+0.89%)
Dec 13, 2022 4.490 4.608 4.490 4.500 51,127 +0.03(+0.67%)
Dec 12, 2022 4.660 4.660 4.470 4.470 46,483 -0.13(-2.83%)
Dec 09, 2022 4.550 4.650 4.550 4.600 27,315 +0.03(+0.66%)
Dec 08, 2022 4.690 4.690 4.540 4.570 25,274 +0.04(+0.88%)
Dec 07, 2022 4.635 4.640 4.500 4.530 19,849 +0.00(+0.00%)
Dec 06, 2022 4.630 4.690 4.500 4.530 19,160 -0.13(-2.79%)
Dec 05, 2022 4.870 4.870 4.640 4.660 35,806 -0.21(-4.31%)
Dec 02, 2022 4.700 4.870 4.700 4.870 23,866 +0.12(+2.53%)
Dec 01, 2022 4.760 4.840 4.710 4.750 38,663 +0.06(+1.28%)
Nov 30, 2022 4.660 4.750 4.580 4.690 31,518 +0.16(+3.53%)
Nov 29, 2022 4.550 4.600 4.520 4.530 19,367 -0.01(-0.22%)
Nov 28, 2022 4.640 4.769 4.510 4.540 46,236 -0.09(-1.94%)
Nov 25, 2022 4.700 4.750 4.620 4.630 19,193 -0.11(-2.32%)
Nov 23, 2022 4.810 4.843 4.690 4.740 32,414 -0.08(-1.66%)
Nov 22, 2022 4.930 4.935 4.805 4.820 16,697 +0.03(+0.63%)
Nov 21, 2022 5.090 5.090 4.790 4.790 41,092 -0.25(-4.96%)
Nov 18, 2022 5.000 5.080 4.750 5.040 23,943 +0.25(+5.22%)
Nov 17, 2022 4.760 4.861 4.730 4.790 10,018 +0.02(+0.42%)
Nov 16, 2022 4.810 4.967 4.770 4.770 24,548 -0.06(-1.24%)
Nov 15, 2022 5.150 5.150 4.800 4.830 47,515 -0.16(-3.21%)
Nov 14, 2022 4.980 5.050 4.820 4.990 24,379 +0.05(+1.01%)
Nov 11, 2022 4.800 4.980 4.740 4.940 61,821 +0.27(+5.78%)
Nov 10, 2022 4.600 4.740 4.540 4.670 28,752 +0.14(+3.09%)
Nov 09, 2022 4.750 4.760 4.480 4.530 29,845 -0.20(-4.23%)
Nov 08, 2022 4.900 4.902 4.690 4.730 15,734 -0.17(-3.47%)
Nov 07, 2022 4.900 4.910 4.760 4.900 13,494 +0.06(+1.24%)
Nov 04, 2022 4.770 4.860 4.710 4.840 32,755 +0.21(+4.54%)
Nov 03, 2022 4.550 4.690 4.550 4.630 23,066 +0.05(+1.09%)
Nov 02, 2022 4.570 4.790 4.570 4.580 38,247 -0.07(-1.51%)
Nov 01, 2022 4.760 4.800 4.610 4.650 19,147 -0.07(-1.48%)
Oct 31, 2022 4.830 4.830 4.680 4.720 22,623 -0.03(-0.63%)
Oct 28, 2022 4.820 4.854 4.600 4.750 23,849 +0.04(+0.85%)
Oct 27, 2022 4.830 4.840 4.700 4.710 29,323 +0.00(+0.00%)
Oct 26, 2022 5.040 5.090 4.640 4.710 53,461 -0.22(-4.46%)
Oct 25, 2022 4.980 5.060 4.830 4.930 31,102 +0.03(+0.61%)
Oct 24, 2022 5.150 5.320 4.850 4.900 63,811 -0.17(-3.35%)
Oct 21, 2022 4.820 5.190 4.820 5.070 99,511 +0.27(+5.63%)
Oct 20, 2022 5.320 5.340 4.790 4.800 106,022 -0.14(-2.83%)
Oct 19, 2022 4.830 4.999 4.760 4.940 51,399 +0.22(+4.66%)
Oct 18, 2022 5.300 5.300 4.680 4.720 57,602 -0.32(-6.35%)
Oct 17, 2022 5.500 5.500 4.980 5.040 79,455 -0.29(-5.44%)
Oct 14, 2022 5.670 5.670 5.250 5.330 18,745 -0.26(-4.65%)
Oct 13, 2022 5.310 5.590 5.100 5.590 43,867 +0.13(+2.38%)
Oct 12, 2022 5.580 5.580 5.320 5.460 19,268 -0.07(-1.27%)
Oct 11, 2022 5.430 5.550 5.320 5.530 52,048 +0.00(+0.00%)
Oct 10, 2022 5.500 5.650 5.400 5.530 8,155 +0.07(+1.28%)
Oct 07, 2022 5.410 5.556 5.410 5.460 33,256 -0.09(-1.62%)
Oct 06, 2022 5.490 5.600 5.380 5.550 33,883 -0.06(-1.07%)
Oct 05, 2022 5.510 5.650 5.510 5.610 66,235 -0.03(-0.53%)
Oct 04, 2022 5.560 5.770 5.535 5.640 28,471 +0.18(+3.30%)
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.