Nouveau Monde Graphite Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.270	2.350	2.270	2.310	2.310	14,700
2024-08-22	2.260	2.300	2.260	2.280	2.280	9,400
2024-08-21	2.280	2.320	2.220	2.280	2.280	23,600
2024-08-20	2.370	2.370	2.260	2.260	2.260	28,100
2024-08-19	2.370	2.370	2.310	2.350	2.350	11,200
2024-08-16	2.320	2.360	2.290	2.320	2.320	24,000
2024-08-15	2.280	2.350	2.280	2.310	2.310	11,600
2024-08-14	2.360	2.360	2.280	2.330	2.330	48,300
2024-08-13	2.040	2.270	1.870	2.270	2.270	115,800
2024-08-12	1.920	2.120	1.920	2.120	2.120	17,200
2024-08-09	1.900	1.920	1.860	1.920	1.920	12,400
2024-08-08	1.920	1.920	1.860	1.890	1.890	25,200
2024-08-07	1.920	2.000	1.920	1.950	1.950	24,500
2024-08-06	1.800	1.930	1.800	1.910	1.910	33,800
2024-08-02	1.970	1.970	1.870	1.880	1.880	65,300
2024-08-01	2.060	2.090	1.960	1.970	1.970	56,900
2024-07-31	2.160	2.160	2.060	2.060	2.060	76,400
2024-07-30	2.250	2.250	2.110	2.160	2.160	29,500
2024-07-29	2.240	2.250	2.230	2.230	2.230	22,300
2024-07-26	2.230	2.280	2.230	2.230	2.230	47,000
2024-07-25	2.290	2.310	2.240	2.280	2.280	58,600
2024-07-24	2.350	2.360	2.330	2.350	2.350	22,000
2024-07-23	2.400	2.400	2.350	2.380	2.380	21,400
2024-07-22	2.460	2.460	2.370	2.400	2.400	15,000
2024-07-19	2.400	2.420	2.360	2.420	2.420	15,400
2024-07-18	2.490	2.490	2.370	2.370	2.370	36,200
2024-07-17	2.550	2.550	2.440	2.450	2.450	56,000
2024-07-16	2.400	2.570	2.400	2.560	2.560	29,000
2024-07-15	2.490	2.490	2.410	2.410	2.410	11,600
2024-07-12	2.400	2.490	2.390	2.490	2.490	26,000
2024-07-11	2.390	2.400	2.330	2.370	2.370	53,700
2024-07-10	2.350	2.440	2.350	2.400	2.400	26,800
2024-07-09	2.440	2.450	2.320	2.350	2.350	44,900
2024-07-08	2.550	2.560	2.400	2.460	2.460	62,400
2024-07-05	2.550	2.560	2.530	2.530	2.530	10,900
2024-07-04	2.540	2.570	2.540	2.570	2.570	8,800
2024-07-03	2.480	2.540	2.480	2.540	2.540	26,000
2024-07-02	2.580	2.580	2.500	2.510	2.510	21,700
2024-06-28	2.580	2.600	2.550	2.580	2.580	26,200
2024-06-27	2.570	2.620	2.560	2.570	2.570	16,400
2024-06-26	2.570	2.610	2.570	2.610	2.610	26,100
2024-06-25	2.620	2.630	2.560	2.580	2.580	17,500
2024-06-24	2.630	2.650	2.590	2.650	2.650	12,000
2024-06-21	2.640	2.640	2.570	2.630	2.630	22,400
2024-06-20	2.650	2.650	2.570	2.630	2.630	34,500
2024-06-19	2.650	2.650	2.610	2.650	2.650	16,800
2024-06-18	2.600	2.680	2.600	2.650	2.650	22,100
2024-06-17	2.700	2.720	2.610	2.610	2.610	48,900
2024-06-14	2.750	2.750	2.680	2.700	2.700	50,200
2024-06-13	2.820	2.820	2.750	2.750	2.750	32,600
2024-06-12	2.850	2.850	2.790	2.820	2.820	28,800
2024-06-11	2.900	2.900	2.780	2.780	2.780	45,300
2024-06-10	2.870	2.900	2.810	2.900	2.900	54,700
2024-06-07	2.980	2.980	2.910	2.950	2.950	22,900
2024-06-06	2.980	3.050	2.920	2.960	2.960	31,500
2024-06-05	2.960	3.000	2.930	3.000	3.000	13,200
2024-06-04	2.890	2.980	2.880	2.950	2.950	20,100
2024-06-03	2.920	2.970	2.890	2.890	2.890	14,500
2024-05-31	2.920	3.020	2.880	2.980	2.980	29,900
2024-05-30	2.840	2.980	2.840	2.980	2.980	34,000

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.