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

Nouveau Monde Graphite Inc (TSV: NOU )

2.830 +0.010 (+0.35%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 17, 2024 2.830 2.830 2.800 2.830 49,690 +0.01(+0.35%)
May 16, 2024 2.840 2.840 2.770 2.820 79,823 -0.02(-0.70%)
May 15, 2024 2.840 2.840 2.820 2.840 59,505 +0.01(+0.35%)
May 14, 2024 2.830 2.840 2.790 2.830 59,729 +0.00(+0.00%)
May 13, 2024 2.830 2.840 2.820 2.830 63,172 +0.00(+0.00%)
May 10, 2024 2.810 2.830 2.790 2.830 9,766 +0.01(+0.35%)
May 09, 2024 2.810 2.820 2.750 2.820 21,495 +0.02(+0.71%)
May 08, 2024 2.830 2.830 2.760 2.800 23,450 -0.02(-0.71%)
May 07, 2024 2.840 2.840 2.800 2.820 23,287 +0.01(+0.36%)
May 06, 2024 2.770 2.840 2.770 2.810 25,686 +0.01(+0.36%)
May 03, 2024 2.750 2.800 2.750 2.800 23,570 +0.01(+0.36%)
May 02, 2024 2.800 2.840 2.770 2.790 15,723 -0.05(-1.76%)
May 01, 2024 2.750 2.840 2.730 2.840 18,163 +0.09(+3.27%)
Apr 30, 2024 2.830 2.830 2.740 2.750 27,078 -0.08(-2.83%)
Apr 29, 2024 2.940 2.940 2.750 2.830 42,407 -0.12(-4.07%)
Apr 26, 2024 2.920 3.000 2.900 2.950 69,375 +0.06(+2.08%)
Apr 25, 2024 2.710 2.940 2.690 2.890 149,066 +0.18(+6.64%)
Apr 24, 2024 2.710 2.720 2.660 2.710 17,583 +0.04(+1.50%)
Apr 23, 2024 2.790 2.790 2.650 2.670 101,228 -0.07(-2.55%)
Apr 22, 2024 2.820 2.820 2.720 2.740 109,184 -0.08(-2.84%)
Apr 19, 2024 2.820 2.850 2.780 2.820 93,332 +0.00(+0.00%)
Apr 18, 2024 2.880 2.880 2.810 2.820 31,587 -0.03(-1.05%)
Apr 17, 2024 2.830 2.880 2.800 2.850 46,985 -0.03(-1.04%)
Apr 16, 2024 2.870 2.920 2.810 2.880 19,659 -0.01(-0.35%)
Apr 15, 2024 2.980 2.980 2.870 2.890 29,305 -0.09(-3.02%)
Apr 12, 2024 3.020 3.080 2.950 2.980 28,674 -0.07(-2.30%)
Apr 11, 2024 3.060 3.060 2.930 3.050 48,977 -0.02(-0.65%)
Apr 10, 2024 3.050 3.070 3.000 3.070 24,283 +0.02(+0.66%)
Apr 09, 2024 2.990 3.090 2.980 3.050 24,930 +0.06(+2.01%)
Apr 08, 2024 3.080 3.090 2.980 2.990 50,555 -0.07(-2.29%)
Apr 05, 2024 3.010 3.090 3.010 3.060 14,301 -0.03(-0.97%)
Apr 04, 2024 3.030 3.090 2.970 3.090 44,816 +0.02(+0.65%)
Apr 03, 2024 3.030 3.140 2.980 3.070 31,341 +0.06(+1.99%)
Apr 02, 2024 2.970 3.030 2.970 3.010 23,841 -0.02(-0.66%)
Apr 01, 2024 3.150 3.150 3.030 3.030 23,866 -0.09(-2.88%)
Mar 28, 2024 3.120 0 +0.19(+6.48%)
Mar 27, 2024 2.850 2.930 2.840 2.930 38,979 +0.07(+2.45%)
Mar 26, 2024 2.910 2.980 2.840 2.860 63,549 -0.05(-1.72%)
Mar 25, 2024 3.000 3.010 2.890 2.910 55,645 -0.09(-3.00%)
Mar 22, 2024 2.930 3.000 2.860 3.000 49,376 +0.06(+2.04%)
Mar 21, 2024 2.990 3.000 2.930 2.940 27,497 -0.01(-0.34%)
Mar 20, 2024 3.130 3.130 2.920 2.950 84,883 -0.11(-3.59%)
Mar 19, 2024 3.080 3.160 3.060 3.060 58,788 -0.06(-1.92%)
Mar 18, 2024 3.180 3.180 3.060 3.120 35,775 -0.06(-1.89%)
Mar 15, 2024 3.120 3.180 3.110 3.180 17,242 +0.06(+1.92%)
Mar 14, 2024 3.070 3.190 3.070 3.120 26,222 +0.01(+0.32%)
Mar 13, 2024 3.160 3.180 3.100 3.110 49,033 -0.05(-1.58%)
Mar 12, 2024 3.220 3.240 3.140 3.160 42,264 -0.11(-3.36%)
Mar 11, 2024 3.240 3.270 3.200 3.270 43,464 +0.03(+0.93%)
Mar 08, 2024 3.270 3.270 3.210 3.240 28,629 -0.08(-2.41%)
Mar 07, 2024 3.280 3.330 3.220 3.320 27,987 +0.04(+1.22%)
Mar 06, 2024 3.180 3.310 3.170 3.280 59,132 +0.12(+3.80%)
Mar 05, 2024 3.300 3.300 3.150 3.160 43,303 -0.13(-3.95%)
Mar 04, 2024 3.400 3.410 3.230 3.290 79,120 -0.16(-4.64%)
Mar 01, 2024 3.460 3.490 3.330 3.450 60,495 +0.04(+1.17%)
Feb 29, 2024 3.410 3.510 3.400 3.410 68,783 -0.04(-1.16%)
Feb 28, 2024 3.520 3.520 3.400 3.450 52,072 -0.06(-1.71%)
Feb 27, 2024 3.570 3.580 3.430 3.510 66,987 -0.08(-2.23%)
Feb 26, 2024 3.690 3.770 3.500 3.590 93,754 -0.15(-4.01%)
Feb 23, 2024 3.580 3.740 3.540 3.740 92,157 +0.15(+4.18%)
Feb 22, 2024 3.580 3.590 3.420 3.590 69,384 +0.01(+0.28%)
Feb 21, 2024 3.850 3.850 3.440 3.580 107,827 -0.29(-7.49%)
Feb 20, 2024 4.090 4.100 3.650 3.870 236,249 -0.05(-1.28%)
Feb 16, 2024 3.920 0 +0.52(+15.29%)
Feb 15, 2024 3.400 3.800 3.150 3.400 588,989 +0.60(+21.43%)
Feb 14, 2024 2.780 2.800 2.760 2.800 79,512 +0.01(+0.36%)
Feb 13, 2024 2.770 2.790 2.720 2.790 40,456 -0.01(-0.36%)
Feb 12, 2024 2.700 2.800 2.690 2.800 115,477 +0.09(+3.32%)
Feb 09, 2024 2.660 2.800 2.570 2.710 45,971 +0.11(+4.23%)
Feb 08, 2024 2.650 2.670 2.550 2.600 45,705 -0.12(-4.41%)
Feb 07, 2024 2.770 2.780 2.650 2.720 32,587 -0.08(-2.86%)
Feb 06, 2024 2.720 2.800 2.590 2.800 82,655 +0.06(+2.19%)
Feb 05, 2024 2.770 2.770 2.560 2.740 93,210 -0.05(-1.79%)
Feb 02, 2024 2.860 2.860 2.750 2.790 58,965 -0.05(-1.76%)
Feb 01, 2024 2.820 2.880 2.800 2.840 43,114 +0.04(+1.43%)
Jan 31, 2024 2.920 2.990 2.730 2.800 170,263 -0.15(-5.08%)
Jan 30, 2024 2.980 2.980 2.890 2.950 40,875 -0.03(-1.01%)
Jan 29, 2024 2.860 2.980 2.830 2.980 44,018 +0.12(+4.20%)
Jan 26, 2024 2.820 2.910 2.820 2.860 40,195 +0.02(+0.70%)
Jan 25, 2024 2.960 2.960 2.810 2.840 75,446 -0.12(-4.05%)
Jan 24, 2024 3.070 3.070 2.920 2.960 53,850 +0.00(+0.00%)
Jan 23, 2024 3.100 3.100 2.950 2.960 39,205 -0.14(-4.52%)
Jan 22, 2024 3.070 3.100 2.930 3.100 91,409 +0.10(+3.33%)
Jan 19, 2024 3.030 3.030 2.900 3.000 77,427 -0.09(-2.91%)
Jan 18, 2024 3.270 3.270 3.080 3.090 52,335 -0.18(-5.50%)
Jan 17, 2024 3.370 3.370 3.240 3.270 56,289 -0.11(-3.25%)
Jan 16, 2024 3.400 3.410 3.330 3.380 21,404 -0.03(-0.88%)
Jan 15, 2024 3.320 3.420 3.270 3.410 32,398 +0.06(+1.79%)
Jan 12, 2024 3.350 3.350 3.220 3.350 27,350 +0.00(+0.00%)
Jan 11, 2024 3.380 3.380 3.260 3.350 30,858 -0.03(-0.89%)
Jan 10, 2024 3.370 3.380 3.280 3.380 41,509 +0.01(+0.30%)
Jan 09, 2024 3.360 3.440 3.300 3.370 55,684 +0.03(+0.90%)
Jan 08, 2024 3.370 3.380 3.310 3.340 27,169 -0.02(-0.60%)
Jan 05, 2024 3.400 3.410 3.330 3.360 34,826 -0.08(-2.33%)
Jan 04, 2024 3.470 3.470 3.350 3.440 18,197 -0.01(-0.29%)
Jan 03, 2024 3.490 3.490 3.340 3.450 31,384 -0.01(-0.29%)
Jan 02, 2024 3.400 3.490 3.380 3.460 51,954 +0.01(+0.29%)
Dec 29, 2023 3.450 0 +0.08(+2.37%)
Dec 28, 2023 3.380 3.400 3.290 3.370 43,994 -0.01(-0.30%)
Dec 27, 2023 3.370 3.430 3.310 3.380 51,298 +0.01(+0.30%)
Dec 22, 2023 3.370 0 -0.11(-3.16%)
Dec 21, 2023 3.500 3.500 3.300 3.480 57,198 -0.02(-0.57%)
Dec 20, 2023 3.400 3.600 3.400 3.500 56,592 +0.02(+0.57%)
Dec 19, 2023 3.510 3.510 3.400 3.480 20,269 -0.04(-1.14%)
Dec 18, 2023 3.590 3.650 3.460 3.520 58,483 -0.08(-2.22%)
Dec 15, 2023 3.750 3.750 3.510 3.600 71,798 -0.06(-1.64%)
Dec 14, 2023 3.800 3.830 3.630 3.660 37,435 -0.14(-3.68%)
Dec 13, 2023 3.630 3.820 3.620 3.800 46,089 +0.18(+4.97%)
Dec 12, 2023 3.910 3.910 3.610 3.620 42,502 -0.33(-8.35%)
Dec 11, 2023 4.190 4.190 3.810 3.950 101,979 -0.25(-5.95%)
Dec 08, 2023 3.720 4.200 3.610 4.200 105,066 +0.48(+12.90%)
Dec 07, 2023 3.220 3.720 3.090 3.720 166,455 +0.51(+15.89%)
Dec 06, 2023 3.250 3.310 3.160 3.210 44,766 +0.01(+0.31%)
Dec 05, 2023 3.400 3.400 3.200 3.200 51,739 -0.20(-5.88%)
Dec 04, 2023 3.460 3.460 3.340 3.400 63,073 -0.09(-2.58%)
Dec 01, 2023 3.450 3.500 3.430 3.490 44,381 +0.08(+2.35%)
Nov 30, 2023 3.420 3.450 3.390 3.410 25,479 -0.07(-2.01%)
Nov 29, 2023 3.410 3.490 3.350 3.480 50,074 +0.02(+0.58%)
Nov 28, 2023 3.480 3.480 3.400 3.460 15,115 -0.04(-1.14%)
Nov 27, 2023 3.500 3.500 3.370 3.500 36,993 +0.02(+0.57%)
Nov 24, 2023 3.470 3.480 3.350 3.480 28,130 +0.00(+0.00%)
Nov 23, 2023 3.470 3.500 3.420 3.480 28,971 -0.01(-0.29%)
Nov 22, 2023 3.340 3.490 3.300 3.490 29,553 +0.15(+4.49%)
Nov 21, 2023 3.410 3.410 3.280 3.340 39,503 -0.08(-2.34%)
Nov 20, 2023 3.390 3.430 3.320 3.420 25,561 +0.00(+0.00%)
Nov 17, 2023 3.400 3.420 3.270 3.420 36,739 +0.02(+0.59%)
Nov 16, 2023 3.470 3.470 3.280 3.400 46,776 -0.19(-5.29%)
Nov 15, 2023 3.680 3.680 3.450 3.590 47,395 -0.09(-2.45%)
Nov 14, 2023 3.730 3.730 3.560 3.680 41,320 -0.05(-1.34%)
Nov 13, 2023 3.730 3.750 3.620 3.730 45,913 +0.00(+0.00%)
Nov 10, 2023 3.950 4.010 3.680 3.730 116,952 -0.21(-5.33%)
Nov 09, 2023 3.900 4.000 3.800 3.940 87,093 +0.08(+2.07%)
Nov 08, 2023 3.800 3.930 3.800 3.860 40,622 +0.08(+2.12%)
Nov 07, 2023 3.650 3.790 3.650 3.780 37,517 -0.06(-1.56%)
Nov 06, 2023 3.750 3.850 3.580 3.840 54,222 +0.11(+2.95%)
Nov 03, 2023 3.570 3.730 3.370 3.730 79,248 +0.20(+5.67%)
Nov 02, 2023 3.530 3.710 3.470 3.530 31,091 -0.01(-0.28%)
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.