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

Nouveau Monde Graphite Inc (NY: NMG )

1.420 -0.010 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 1.400 1.430 1.400 1.420 24,562 -0.01(-0.70%)
Oct 28, 2024 1.410 1.450 1.410 1.430 35,795 -0.02(-1.38%)
Oct 25, 2024 1.500 1.520 1.420 1.450 58,261 -0.04(-2.68%)
Oct 24, 2024 1.520 1.580 1.475 1.490 26,155 -0.05(-3.25%)
Oct 23, 2024 1.580 1.580 1.495 1.540 52,336 -0.03(-1.91%)
Oct 22, 2024 1.570 1.610 1.520 1.570 33,193 -0.01(-0.63%)
Oct 21, 2024 1.630 1.650 1.560 1.580 24,165 -0.03(-1.86%)
Oct 18, 2024 1.650 1.660 1.610 1.610 39,025 -0.04(-2.42%)
Oct 17, 2024 1.650 1.665 1.624 1.650 31,458 +0.03(+1.85%)
Oct 16, 2024 1.580 1.650 1.580 1.620 26,045 +0.04(+2.21%)
Oct 15, 2024 1.611 1.611 1.560 1.585 27,977 -0.03(-1.56%)
Oct 14, 2024 1.600 1.620 1.552 1.610 42,584 +0.02(+1.26%)
Oct 11, 2024 1.550 1.640 1.550 1.590 80,880 +0.04(+2.58%)
Oct 10, 2024 1.560 1.578 1.510 1.550 31,643 +0.01(+0.65%)
Oct 09, 2024 1.470 1.560 1.470 1.540 24,845 +0.05(+3.36%)
Oct 08, 2024 1.530 1.590 1.478 1.490 16,043 -0.07(-4.49%)
Oct 07, 2024 1.500 1.561 1.500 1.560 52,779 +0.08(+5.41%)
Oct 04, 2024 1.540 1.570 1.450 1.480 39,709 -0.04(-2.63%)
Oct 03, 2024 1.550 1.581 1.500 1.520 18,530 -0.06(-3.80%)
Oct 02, 2024 1.630 1.630 1.560 1.580 23,681 -0.04(-2.47%)
Oct 01, 2024 1.570 1.650 1.570 1.620 79,202 +0.05(+3.18%)
Sep 30, 2024 1.540 1.580 1.510 1.570 41,978 +0.02(+1.29%)
Sep 27, 2024 1.400 1.560 1.400 1.550 65,584 +0.13(+9.15%)
Sep 26, 2024 1.430 1.448 1.410 1.420 19,311 +0.03(+2.16%)
Sep 25, 2024 1.430 1.450 1.390 1.390 45,787 -0.06(-3.81%)
Sep 24, 2024 1.410 1.460 1.410 1.445 29,278 +0.04(+2.48%)
Sep 23, 2024 1.410 1.480 1.410 1.410 67,950 -0.02(-1.40%)
Sep 20, 2024 1.400 1.470 1.390 1.430 54,376 +0.04(+2.99%)
Sep 19, 2024 1.386 1.420 1.380 1.389 8,472 -0.00(-0.11%)
Sep 18, 2024 1.390 1.435 1.380 1.390 20,871 -0.02(-1.42%)
Sep 17, 2024 1.460 1.470 1.392 1.410 36,378 -0.04(-2.76%)
Sep 16, 2024 1.490 1.500 1.380 1.450 23,637 -0.01(-0.68%)
Sep 13, 2024 1.420 1.480 1.420 1.460 39,953 +0.03(+2.10%)
Sep 12, 2024 1.350 1.430 1.350 1.430 17,633 +0.06(+4.38%)
Sep 11, 2024 1.350 1.460 1.350 1.370 29,005 -0.05(-3.52%)
Sep 10, 2024 1.400 1.430 1.350 1.420 24,911 +0.02(+1.43%)
Sep 09, 2024 1.470 1.480 1.370 1.400 39,176 -0.04(-2.44%)
Sep 06, 2024 1.460 1.470 1.430 1.435 22,313 -0.02(-1.71%)
Sep 05, 2024 1.470 1.510 1.460 1.460 29,033 -0.03(-2.01%)
Sep 04, 2024 1.550 1.570 1.480 1.490 51,381 -0.04(-2.61%)
Sep 03, 2024 1.550 1.590 1.510 1.530 23,443 -0.04(-2.86%)
Aug 30, 2024 1.570 1.640 1.570 1.575 11,156 -0.02(-0.94%)
Aug 29, 2024 1.640 1.636 1.580 1.590 18,566 +0.01(+0.62%)
Aug 28, 2024 1.660 1.660 1.580 1.580 30,095 -0.08(-4.81%)
Aug 27, 2024 1.730 1.730 1.610 1.660 31,397 -0.06(-3.49%)
Aug 26, 2024 1.730 1.730 1.680 1.720 27,129 +0.01(+0.58%)
Aug 23, 2024 1.690 1.720 1.688 1.710 23,463 +0.03(+1.79%)
Aug 22, 2024 1.710 1.710 1.680 1.680 26,876 +0.00(+0.00%)
Aug 21, 2024 1.700 1.700 1.640 1.680 20,119 +0.01(+0.60%)
Aug 20, 2024 1.710 1.730 1.660 1.670 15,975 -0.06(-3.47%)
Aug 19, 2024 1.690 1.730 1.650 1.730 17,461 +0.04(+2.37%)
Aug 16, 2024 1.650 1.710 1.650 1.690 21,488 +0.02(+1.20%)
Aug 15, 2024 1.720 1.730 1.650 1.670 44,729 -0.01(-0.60%)
Aug 14, 2024 1.700 1.720 1.650 1.680 98,276 +0.03(+1.82%)
Aug 13, 2024 1.480 1.680 1.380 1.650 110,335 +0.20(+13.79%)
Aug 12, 2024 1.430 1.450 1.370 1.450 30,924 +0.11(+8.21%)
Aug 09, 2024 1.400 1.400 1.340 1.340 41,230 -0.02(-1.83%)
Aug 08, 2024 1.440 1.440 1.350 1.365 39,734 -0.04(-2.85%)
Aug 07, 2024 1.450 1.460 1.390 1.405 39,722 +0.01(+0.36%)
Aug 06, 2024 1.350 1.420 1.325 1.400 63,412 +0.07(+5.26%)
Aug 05, 2024 1.290 1.350 1.240 1.330 58,426 -0.04(-2.92%)
Aug 02, 2024 1.480 1.480 1.340 1.370 64,458 -0.06(-4.20%)
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.