Nouveau Monde Graphite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 3.300 | 3.300 | 3.150 | 3.160 | 3.160 | 43,300 |
| 2024-03-04 | 3.400 | 3.410 | 3.230 | 3.290 | 3.290 | 79,100 |
| 2024-03-01 | 3.460 | 3.490 | 3.330 | 3.450 | 3.450 | 60,500 |
| 2024-02-29 | 3.410 | 3.510 | 3.400 | 3.410 | 3.410 | 68,800 |
| 2024-02-28 | 3.520 | 3.520 | 3.400 | 3.450 | 3.450 | 52,100 |
| 2024-02-27 | 3.570 | 3.580 | 3.430 | 3.510 | 3.510 | 67,000 |
| 2024-02-26 | 3.690 | 3.770 | 3.500 | 3.590 | 3.590 | 93,400 |
| 2024-02-23 | 3.580 | 3.740 | 3.540 | 3.740 | 3.740 | 92,200 |
| 2024-02-22 | 3.580 | 3.590 | 3.420 | 3.590 | 3.590 | 69,400 |
| 2024-02-21 | 3.850 | 3.850 | 3.440 | 3.580 | 3.580 | 107,800 |
| 2024-02-20 | 4.090 | 4.100 | 3.650 | 3.870 | 3.870 | 236,200 |
| 2024-02-16 | 3.500 | 4.140 | 3.400 | 3.920 | 3.920 | 525,300 |
| 2024-02-15 | 3.400 | 3.800 | 3.150 | 3.400 | 3.400 | 589,000 |
| 2024-02-14 | 2.780 | 2.800 | 2.760 | 2.800 | 2.800 | 79,500 |
| 2024-02-13 | 2.770 | 2.790 | 2.720 | 2.790 | 2.790 | 40,500 |
| 2024-02-12 | 2.700 | 2.800 | 2.690 | 2.800 | 2.800 | 115,500 |
| 2024-02-09 | 2.660 | 2.800 | 2.570 | 2.710 | 2.710 | 46,000 |
| 2024-02-08 | 2.650 | 2.670 | 2.550 | 2.600 | 2.600 | 45,700 |
| 2024-02-07 | 2.770 | 2.780 | 2.650 | 2.720 | 2.720 | 32,600 |
| 2024-02-06 | 2.720 | 2.800 | 2.590 | 2.800 | 2.800 | 82,700 |
| 2024-02-05 | 2.770 | 2.770 | 2.560 | 2.740 | 2.740 | 93,200 |
| 2024-02-02 | 2.860 | 2.860 | 2.750 | 2.790 | 2.790 | 59,000 |
| 2024-02-01 | 2.820 | 2.880 | 2.800 | 2.840 | 2.840 | 43,100 |
| 2024-01-31 | 2.920 | 2.990 | 2.730 | 2.800 | 2.800 | 170,300 |
| 2024-01-30 | 2.980 | 2.980 | 2.890 | 2.950 | 2.950 | 40,900 |
| 2024-01-29 | 2.860 | 2.980 | 2.830 | 2.980 | 2.980 | 44,000 |
| 2024-01-26 | 2.820 | 2.910 | 2.820 | 2.860 | 2.860 | 40,200 |
| 2024-01-25 | 2.960 | 2.960 | 2.810 | 2.840 | 2.840 | 75,400 |
| 2024-01-24 | 3.070 | 3.070 | 2.920 | 2.960 | 2.960 | 53,900 |
| 2024-01-23 | 3.100 | 3.100 | 2.950 | 2.960 | 2.960 | 39,200 |
| 2024-01-22 | 3.070 | 3.100 | 2.930 | 3.100 | 3.100 | 91,400 |
| 2024-01-19 | 3.030 | 3.030 | 2.900 | 3.000 | 3.000 | 77,400 |
| 2024-01-18 | 3.270 | 3.270 | 3.080 | 3.090 | 3.090 | 52,300 |
| 2024-01-17 | 3.370 | 3.370 | 3.240 | 3.270 | 3.270 | 56,300 |
| 2024-01-16 | 3.400 | 3.410 | 3.330 | 3.380 | 3.380 | 21,400 |
| 2024-01-15 | 3.320 | 3.420 | 3.270 | 3.410 | 3.410 | 32,400 |
| 2024-01-12 | 3.350 | 3.350 | 3.220 | 3.350 | 3.350 | 27,400 |
| 2024-01-11 | 3.380 | 3.380 | 3.260 | 3.350 | 3.350 | 30,900 |
| 2024-01-10 | 3.370 | 3.380 | 3.280 | 3.380 | 3.380 | 41,500 |
| 2024-01-09 | 3.360 | 3.440 | 3.300 | 3.370 | 3.370 | 55,700 |
| 2024-01-08 | 3.370 | 3.380 | 3.310 | 3.340 | 3.340 | 27,200 |
| 2024-01-05 | 3.400 | 3.410 | 3.330 | 3.360 | 3.360 | 34,800 |
| 2024-01-04 | 3.470 | 3.470 | 3.350 | 3.440 | 3.440 | 18,200 |
| 2024-01-03 | 3.490 | 3.490 | 3.340 | 3.450 | 3.450 | 31,400 |
| 2024-01-02 | 3.400 | 3.490 | 3.380 | 3.460 | 3.460 | 52,000 |
| 2023-12-29 | 3.330 | 3.450 | 3.260 | 3.450 | 3.450 | 51,400 |
| 2023-12-28 | 3.380 | 3.400 | 3.290 | 3.370 | 3.370 | 44,000 |
| 2023-12-27 | 3.370 | 3.430 | 3.310 | 3.380 | 3.380 | 51,300 |
| 2023-12-22 | 3.350 | 3.480 | 3.300 | 3.370 | 3.370 | 77,100 |
| 2023-12-21 | 3.500 | 3.500 | 3.300 | 3.480 | 3.480 | 57,200 |
| 2023-12-20 | 3.400 | 3.600 | 3.400 | 3.500 | 3.500 | 56,600 |
| 2023-12-19 | 3.510 | 3.510 | 3.400 | 3.480 | 3.480 | 20,300 |
| 2023-12-18 | 3.590 | 3.650 | 3.440 | 3.520 | 3.520 | 58,500 |
| 2023-12-15 | 3.750 | 3.750 | 3.510 | 3.600 | 3.600 | 71,800 |
| 2023-12-14 | 3.800 | 3.830 | 3.620 | 3.660 | 3.660 | 37,400 |
| 2023-12-13 | 3.630 | 3.820 | 3.620 | 3.800 | 3.800 | 46,100 |
| 2023-12-12 | 3.910 | 3.910 | 3.610 | 3.620 | 3.620 | 42,500 |
| 2023-12-11 | 4.190 | 4.190 | 3.810 | 3.950 | 3.950 | 102,000 |
| 2023-12-08 | 3.720 | 4.200 | 3.610 | 4.200 | 4.200 | 105,100 |
| 2023-12-07 | 3.220 | 3.720 | 3.090 | 3.720 | 3.720 | 166,500 |
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.