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 31, 2021 7.200 7.260 6.945 6.990 142,271 -0.17(-2.37%)
Dec 30, 2021 7.030 7.240 7.000 7.160 195,281 +0.14(+1.99%)
Dec 29, 2021 7.250 7.310 6.920 7.020 105,648 -0.25(-3.44%)
Dec 28, 2021 7.610 7.750 7.210 7.270 93,819 -0.30(-3.96%)
Dec 27, 2021 7.440 7.630 7.300 7.570 79,224 +0.34(+4.70%)
Dec 23, 2021 6.960 7.500 6.730 7.230 161,651 +0.34(+4.93%)
Dec 22, 2021 6.570 6.980 6.310 6.890 106,846 +0.31(+4.71%)
Dec 21, 2021 5.900 6.690 5.870 6.580 164,684 +0.74(+12.67%)
Dec 20, 2021 5.930 5.980 5.665 5.840 112,632 -0.10(-1.68%)
Dec 17, 2021 6.030 6.140 5.900 5.940 81,102 -0.20(-3.26%)
Dec 16, 2021 6.330 6.570 6.100 6.140 77,135 -0.17(-2.69%)
Dec 15, 2021 6.620 6.810 6.150 6.310 142,488 -0.23(-3.52%)
Dec 14, 2021 6.040 6.610 6.040 6.540 225,050 +0.38(+6.17%)
Dec 13, 2021 6.460 6.580 6.000 6.160 89,388 -0.22(-3.45%)
Dec 10, 2021 6.400 6.580 6.270 6.380 98,913 -0.02(-0.31%)
Dec 09, 2021 6.690 6.700 6.380 6.400 91,693 -0.30(-4.48%)
Dec 08, 2021 7.220 7.220 6.625 6.700 82,453 -0.28(-4.01%)
Dec 07, 2021 6.710 7.150 6.638 6.980 64,963 +0.50(+7.72%)
Dec 06, 2021 6.730 6.830 6.145 6.480 158,354 -0.07(-1.07%)
Dec 03, 2021 7.130 7.250 6.270 6.550 292,689 -0.16(-2.38%)
Dec 02, 2021 7.130 7.400 6.550 6.710 177,607 -0.42(-5.89%)
Dec 01, 2021 7.620 7.770 7.060 7.130 180,553 -0.45(-5.94%)
Nov 30, 2021 7.870 7.985 7.360 7.580 125,866 -0.34(-4.29%)
Nov 29, 2021 7.920 8.420 7.680 7.920 184,000 +0.00(+0.00%)
Nov 26, 2021 8.180 8.440 7.574 7.920 221,432 -0.56(-6.60%)
Nov 24, 2021 8.720 8.720 8.420 8.480 133,319 -0.21(-2.42%)
Nov 23, 2021 8.850 8.860 8.505 8.690 107,064 -0.29(-3.23%)
Nov 22, 2021 9.070 9.070 8.800 8.980 198,507 +0.00(+0.00%)
Nov 19, 2021 8.980 9.060 8.660 8.980 132,163 +0.00(+0.00%)
Nov 18, 2021 8.750 9.010 8.330 8.980 197,473 +0.15(+1.70%)
Nov 17, 2021 9.250 9.420 8.740 8.830 167,101 -0.40(-4.33%)
Nov 16, 2021 8.800 9.500 8.765 9.230 196,118 +0.43(+4.89%)
Nov 15, 2021 9.010 9.100 8.620 8.800 65,808 -0.17(-1.90%)
Nov 12, 2021 8.610 8.970 8.500 8.970 91,755 +0.36(+4.18%)
Nov 11, 2021 8.530 8.790 8.299 8.610 167,003 +0.04(+0.47%)
Nov 10, 2021 8.760 8.570 132,033 -0.14(-1.61%)
Nov 09, 2021 8.710 8.900 8.400 8.710 113,053 +0.06(+0.69%)
Nov 08, 2021 8.920 8.940 8.430 8.650 126,888 -0.12(-1.37%)
Nov 05, 2021 8.890 9.000 8.570 8.770 87,394 -0.11(-1.24%)
Nov 04, 2021 8.880 9.150 8.784 8.880 126,658 -0.05(-0.56%)
Nov 03, 2021 8.990 9.088 8.700 8.930 118,196 -0.02(-0.22%)
Nov 02, 2021 9.550 9.570 8.680 8.950 154,802 -0.38(-4.07%)
Nov 01, 2021 8.300 9.360 8.218 9.330 328,832 +1.11(+13.50%)
Oct 29, 2021 7.990 8.240 7.900 8.220 103,793 +0.15(+1.86%)
Oct 28, 2021 7.670 8.200 7.600 8.070 82,395 +0.39(+5.08%)
Oct 27, 2021 7.960 8.090 7.650 7.680 84,273 -0.20(-2.54%)
Oct 26, 2021 7.960 7.880 88,426 +0.08(+1.03%)
Oct 25, 2021 7.790 8.100 7.680 7.800 89,836 +0.17(+2.23%)
Oct 22, 2021 8.130 8.140 7.590 7.630 143,395 -0.37(-4.63%)
Oct 21, 2021 7.400 8.290 7.400 8.000 231,198 +0.58(+7.82%)
Oct 20, 2021 7.550 7.590 7.350 7.420 69,881 -0.15(-1.98%)
Oct 19, 2021 7.810 8.030 7.240 7.570 182,118 -0.21(-2.70%)
Oct 18, 2021 8.280 8.870 7.420 7.780 379,289 -0.41(-5.01%)
Oct 15, 2021 7.590 8.190 7.590 8.190 145,016 +0.60(+7.91%)
Oct 14, 2021 7.700 8.080 7.250 7.590 244,054 +0.09(+1.20%)
Oct 13, 2021 6.910 7.500 6.760 7.500 223,689 +0.64(+9.33%)
Oct 12, 2021 6.260 6.885 6.190 6.860 150,141 +0.68(+11.00%)
Oct 11, 2021 6.040 6.350 5.940 6.180 97,241 +0.18(+3.00%)
Oct 08, 2021 5.980 6.000 5.875 6.000 34,414 +0.05(+0.84%)
Oct 07, 2021 5.950 6.100 5.810 5.950 46,936 +0.05(+0.85%)
Oct 06, 2021 5.990 6.030 5.781 5.900 60,857 -0.14(-2.32%)
Oct 05, 2021 5.850 6.040 5.773 6.040 45,882 +0.29(+5.04%)
Oct 04, 2021 6.100 6.100 5.640 5.750 62,572 -0.30(-4.96%)
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.