Nouveau Monde Graphite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 3.250 | 3.310 | 3.160 | 3.210 | 3.210 | 44,800 |
| 2023-12-05 | 3.400 | 3.400 | 3.200 | 3.200 | 3.200 | 51,700 |
| 2023-12-04 | 3.460 | 3.460 | 3.340 | 3.400 | 3.400 | 63,100 |
| 2023-12-01 | 3.450 | 3.500 | 3.430 | 3.490 | 3.490 | 44,400 |
| 2023-11-30 | 3.420 | 3.450 | 3.390 | 3.410 | 3.410 | 25,500 |
| 2023-11-29 | 3.410 | 3.490 | 3.350 | 3.480 | 3.480 | 50,100 |
| 2023-11-28 | 3.480 | 3.480 | 3.400 | 3.460 | 3.460 | 15,100 |
| 2023-11-27 | 3.500 | 3.500 | 3.370 | 3.500 | 3.500 | 37,000 |
| 2023-11-24 | 3.470 | 3.480 | 3.350 | 3.480 | 3.480 | 28,100 |
| 2023-11-23 | 3.470 | 3.500 | 3.420 | 3.480 | 3.480 | 28,800 |
| 2023-11-22 | 3.340 | 3.490 | 3.300 | 3.490 | 3.490 | 29,600 |
| 2023-11-21 | 3.410 | 3.410 | 3.280 | 3.340 | 3.340 | 39,500 |
| 2023-11-20 | 3.390 | 3.430 | 3.320 | 3.420 | 3.420 | 25,600 |
| 2023-11-17 | 3.400 | 3.420 | 3.270 | 3.420 | 3.420 | 36,700 |
| 2023-11-16 | 3.470 | 3.470 | 3.280 | 3.400 | 3.400 | 46,800 |
| 2023-11-15 | 3.680 | 3.680 | 3.450 | 3.590 | 3.590 | 47,400 |
| 2023-11-14 | 3.730 | 3.730 | 3.560 | 3.680 | 3.680 | 41,300 |
| 2023-11-13 | 3.730 | 3.750 | 3.620 | 3.730 | 3.730 | 45,900 |
| 2023-11-10 | 3.950 | 4.010 | 3.680 | 3.730 | 3.730 | 117,000 |
| 2023-11-09 | 3.900 | 4.000 | 3.800 | 3.940 | 3.940 | 87,100 |
| 2023-11-08 | 3.800 | 3.930 | 3.800 | 3.860 | 3.860 | 40,600 |
| 2023-11-07 | 3.650 | 3.790 | 3.650 | 3.780 | 3.780 | 37,500 |
| 2023-11-06 | 3.750 | 3.850 | 3.580 | 3.840 | 3.840 | 54,200 |
| 2023-11-03 | 3.570 | 3.730 | 3.370 | 3.730 | 3.730 | 79,200 |
| 2023-11-02 | 3.530 | 3.710 | 3.470 | 3.530 | 3.530 | 31,100 |
| 2023-11-01 | 3.500 | 3.550 | 3.330 | 3.540 | 3.540 | 61,700 |
| 2023-10-31 | 3.220 | 3.520 | 3.220 | 3.470 | 3.470 | 37,900 |
| 2023-10-30 | 3.210 | 3.250 | 3.080 | 3.170 | 3.170 | 57,100 |
| 2023-10-27 | 2.960 | 3.150 | 2.960 | 3.110 | 3.110 | 23,700 |
| 2023-10-26 | 3.020 | 3.240 | 2.900 | 2.950 | 2.950 | 96,400 |
| 2023-10-25 | 3.220 | 3.220 | 2.980 | 3.040 | 3.040 | 76,400 |
| 2023-10-24 | 3.530 | 3.530 | 3.130 | 3.130 | 3.130 | 149,000 |
| 2023-10-23 | 4.000 | 4.220 | 3.400 | 3.430 | 3.430 | 349,900 |
| 2023-10-20 | 3.260 | 4.100 | 3.250 | 3.740 | 3.740 | 462,200 |
| 2023-10-19 | 2.790 | 2.870 | 2.760 | 2.840 | 2.840 | 88,600 |
| 2023-10-18 | 2.840 | 2.840 | 2.620 | 2.780 | 2.780 | 112,200 |
| 2023-10-17 | 2.850 | 2.850 | 2.780 | 2.820 | 2.820 | 19,000 |
| 2023-10-16 | 2.890 | 2.890 | 2.800 | 2.820 | 2.820 | 21,800 |
| 2023-10-13 | 2.900 | 2.920 | 2.760 | 2.770 | 2.770 | 49,400 |
| 2023-10-12 | 3.020 | 3.020 | 2.800 | 2.900 | 2.900 | 83,600 |
| 2023-10-11 | 3.000 | 3.030 | 2.950 | 3.020 | 3.020 | 68,700 |
| 2023-10-10 | 3.190 | 3.190 | 2.990 | 3.000 | 3.000 | 58,400 |
| 2023-10-06 | 3.100 | 3.100 | 2.950 | 3.080 | 3.080 | 67,900 |
| 2023-10-05 | 3.200 | 3.200 | 2.990 | 3.060 | 3.060 | 53,200 |
| 2023-10-04 | 3.250 | 3.350 | 3.160 | 3.210 | 3.210 | 31,500 |
| 2023-10-03 | 3.550 | 3.550 | 3.230 | 3.250 | 3.250 | 55,800 |
| 2023-10-02 | 3.680 | 3.760 | 3.520 | 3.550 | 3.550 | 58,700 |
| 2023-09-29 | 3.320 | 3.690 | 3.320 | 3.600 | 3.600 | 133,800 |
| 2023-09-28 | 3.140 | 3.270 | 3.090 | 3.270 | 3.270 | 42,900 |
| 2023-09-27 | 3.250 | 3.250 | 3.050 | 3.140 | 3.140 | 70,000 |
| 2023-09-26 | 3.280 | 3.290 | 3.180 | 3.250 | 3.250 | 45,800 |
| 2023-09-25 | 3.390 | 3.480 | 3.260 | 3.260 | 3.260 | 99,400 |
| 2023-09-22 | 3.410 | 3.530 | 3.260 | 3.370 | 3.370 | 78,300 |
| 2023-09-21 | 3.470 | 3.470 | 3.250 | 3.400 | 3.400 | 81,900 |
| 2023-09-20 | 3.630 | 3.630 | 3.400 | 3.440 | 3.440 | 41,000 |
| 2023-09-19 | 3.700 | 3.710 | 3.520 | 3.520 | 3.520 | 42,300 |
| 2023-09-18 | 3.830 | 3.890 | 3.680 | 3.690 | 3.690 | 70,200 |
| 2023-09-15 | 3.820 | 3.920 | 3.820 | 3.860 | 3.860 | 28,700 |
| 2023-09-14 | 3.730 | 3.870 | 3.730 | 3.810 | 3.810 | 28,700 |
| 2023-09-13 | 3.970 | 3.970 | 3.700 | 3.740 | 3.740 | 28,700 |
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.