Nouveau Monde Graphite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 2.840 | 2.980 | 2.840 | 2.980 | 2.980 | 34,000 |
| 2024-05-29 | 2.850 | 2.850 | 2.790 | 2.830 | 2.830 | 30,200 |
| 2024-05-28 | 2.880 | 2.890 | 2.810 | 2.820 | 2.820 | 27,200 |
| 2024-05-27 | 2.880 | 2.880 | 2.830 | 2.830 | 2.830 | 29,700 |
| 2024-05-24 | 3.010 | 3.010 | 2.780 | 2.800 | 2.800 | 151,200 |
| 2024-05-23 | 3.060 | 3.080 | 2.920 | 3.010 | 3.010 | 32,300 |
| 2024-05-22 | 3.100 | 3.210 | 2.910 | 3.080 | 3.080 | 115,900 |
| 2024-05-21 | 2.830 | 3.130 | 2.830 | 3.110 | 3.110 | 191,600 |
| 2024-05-17 | 2.830 | 2.830 | 2.800 | 2.830 | 2.830 | 49,700 |
| 2024-05-16 | 2.840 | 2.840 | 2.770 | 2.820 | 2.820 | 79,800 |
| 2024-05-15 | 2.840 | 2.840 | 2.820 | 2.840 | 2.840 | 59,500 |
| 2024-05-14 | 2.830 | 2.840 | 2.790 | 2.830 | 2.830 | 59,700 |
| 2024-05-13 | 2.830 | 2.840 | 2.820 | 2.830 | 2.830 | 63,200 |
| 2024-05-10 | 2.810 | 2.830 | 2.790 | 2.830 | 2.830 | 9,800 |
| 2024-05-09 | 2.810 | 2.820 | 2.750 | 2.820 | 2.820 | 21,500 |
| 2024-05-08 | 2.830 | 2.830 | 2.760 | 2.800 | 2.800 | 23,500 |
| 2024-05-07 | 2.840 | 2.840 | 2.800 | 2.820 | 2.820 | 23,300 |
| 2024-05-06 | 2.770 | 2.840 | 2.770 | 2.810 | 2.810 | 25,700 |
| 2024-05-03 | 2.750 | 2.800 | 2.750 | 2.800 | 2.800 | 23,600 |
| 2024-05-02 | 2.800 | 2.840 | 2.770 | 2.790 | 2.790 | 15,700 |
| 2024-05-01 | 2.750 | 2.840 | 2.730 | 2.840 | 2.840 | 18,200 |
| 2024-04-30 | 2.830 | 2.830 | 2.740 | 2.750 | 2.750 | 27,100 |
| 2024-04-29 | 2.940 | 2.940 | 2.750 | 2.830 | 2.830 | 42,400 |
| 2024-04-26 | 2.920 | 3.000 | 2.900 | 2.950 | 2.950 | 69,400 |
| 2024-04-25 | 2.710 | 2.940 | 2.690 | 2.890 | 2.890 | 149,100 |
| 2024-04-24 | 2.710 | 2.720 | 2.660 | 2.710 | 2.710 | 17,600 |
| 2024-04-23 | 2.790 | 2.790 | 2.650 | 2.670 | 2.670 | 101,200 |
| 2024-04-22 | 2.820 | 2.820 | 2.720 | 2.740 | 2.740 | 109,200 |
| 2024-04-19 | 2.820 | 2.850 | 2.780 | 2.820 | 2.820 | 93,300 |
| 2024-04-18 | 2.880 | 2.880 | 2.810 | 2.820 | 2.820 | 31,600 |
| 2024-04-17 | 2.830 | 2.880 | 2.800 | 2.850 | 2.850 | 47,000 |
| 2024-04-16 | 2.870 | 2.920 | 2.810 | 2.880 | 2.880 | 19,700 |
| 2024-04-15 | 2.980 | 2.980 | 2.870 | 2.890 | 2.890 | 29,300 |
| 2024-04-12 | 3.020 | 3.080 | 2.950 | 2.980 | 2.980 | 28,700 |
| 2024-04-11 | 3.060 | 3.060 | 2.930 | 3.050 | 3.050 | 49,000 |
| 2024-04-10 | 3.050 | 3.070 | 3.000 | 3.070 | 3.070 | 24,300 |
| 2024-04-09 | 2.990 | 3.090 | 2.980 | 3.050 | 3.050 | 24,900 |
| 2024-04-08 | 3.080 | 3.090 | 2.980 | 2.990 | 2.990 | 50,600 |
| 2024-04-05 | 3.010 | 3.090 | 3.010 | 3.060 | 3.060 | 14,300 |
| 2024-04-04 | 3.030 | 3.090 | 2.970 | 3.090 | 3.090 | 44,800 |
| 2024-04-03 | 3.030 | 3.140 | 2.980 | 3.070 | 3.070 | 31,300 |
| 2024-04-02 | 2.970 | 3.030 | 2.970 | 3.010 | 3.010 | 23,800 |
| 2024-04-01 | 3.150 | 3.150 | 3.030 | 3.030 | 3.030 | 23,900 |
| 2024-03-28 | 2.990 | 3.120 | 2.990 | 3.120 | 3.120 | 48,400 |
| 2024-03-27 | 2.850 | 2.930 | 2.840 | 2.930 | 2.930 | 39,000 |
| 2024-03-26 | 2.910 | 2.980 | 2.840 | 2.860 | 2.860 | 63,500 |
| 2024-03-25 | 3.000 | 3.010 | 2.890 | 2.910 | 2.910 | 55,600 |
| 2024-03-22 | 2.930 | 3.000 | 2.860 | 3.000 | 3.000 | 49,400 |
| 2024-03-21 | 2.990 | 3.000 | 2.930 | 2.940 | 2.940 | 27,500 |
| 2024-03-20 | 3.130 | 3.130 | 2.920 | 2.950 | 2.950 | 84,900 |
| 2024-03-19 | 3.080 | 3.160 | 3.060 | 3.060 | 3.060 | 58,800 |
| 2024-03-18 | 3.180 | 3.180 | 3.060 | 3.120 | 3.120 | 35,800 |
| 2024-03-15 | 3.120 | 3.180 | 3.110 | 3.180 | 3.180 | 17,200 |
| 2024-03-14 | 3.070 | 3.190 | 3.070 | 3.120 | 3.120 | 26,200 |
| 2024-03-13 | 3.160 | 3.180 | 3.100 | 3.110 | 3.110 | 49,000 |
| 2024-03-12 | 3.220 | 3.240 | 3.140 | 3.160 | 3.160 | 42,200 |
| 2024-03-11 | 3.240 | 3.270 | 3.200 | 3.270 | 3.270 | 43,500 |
| 2024-03-08 | 3.270 | 3.270 | 3.210 | 3.240 | 3.240 | 28,600 |
| 2024-03-07 | 3.280 | 3.330 | 3.220 | 3.320 | 3.320 | 28,000 |
| 2024-03-06 | 3.180 | 3.310 | 3.170 | 3.280 | 3.280 | 59,100 |
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.