Nouveau Monde Graphite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	4.000	4.000	3.870	3.900	3.900	54,300
2023-09-11	4.020	4.080	3.990	4.020	4.020	29,500
2023-09-08	3.960	4.090	3.960	4.070	4.070	26,600
2023-09-07	3.960	4.030	3.930	4.020	4.020	49,800
2023-09-06	4.080	4.080	3.910	3.930	3.930	22,800
2023-09-05	4.000	4.190	4.000	4.050	4.050	104,800
2023-09-01	4.050	4.150	3.900	4.080	4.080	106,000
2023-08-31	4.080	4.120	3.960	4.120	4.120	67,700
2023-08-30	3.910	4.070	3.910	4.040	4.040	61,200
2023-08-29	3.660	3.940	3.660	3.940	3.940	38,000
2023-08-28	3.510	3.650	3.510	3.650	3.650	28,600
2023-08-25	3.550	3.580	3.500	3.510	3.510	51,200
2023-08-24	3.740	3.740	3.540	3.550	3.550	33,700
2023-08-23	3.580	3.740	3.510	3.670	3.670	29,200
2023-08-22	3.560	3.560	3.460	3.500	3.500	38,800
2023-08-21	3.640	3.650	3.510	3.520	3.520	26,700
2023-08-18	3.650	3.710	3.600	3.640	3.640	36,400
2023-08-17	3.880	3.930	3.670	3.760	3.760	55,900
2023-08-16	3.800	3.840	3.800	3.800	3.800	49,900
2023-08-15	3.870	3.880	3.800	3.860	3.860	63,800
2023-08-14	4.000	4.000	3.850	3.900	3.900	56,700
2023-08-11	4.010	4.060	3.970	4.020	4.020	36,600
2023-08-10	4.010	4.040	3.980	3.990	3.990	24,900
2023-08-09	4.090	4.100	3.990	4.000	4.000	63,400
2023-08-08	4.000	4.080	3.990	4.080	4.080	43,300
2023-08-04	4.010	4.050	3.990	4.030	4.030	26,000
2023-08-03	4.040	4.100	4.000	4.020	4.020	19,300
2023-08-02	4.020	4.040	3.940	4.030	4.030	41,800
2023-08-01	3.810	4.000	3.750	4.000	4.000	59,600
2023-07-31	3.700	3.850	3.680	3.810	3.810	107,600
2023-07-28	3.750	3.820	3.520	3.710	3.710	90,200
2023-07-27	3.910	3.930	3.760	3.820	3.820	57,000
2023-07-26	4.010	4.050	3.930	3.950	3.950	41,600
2023-07-25	4.020	4.060	3.990	3.990	3.990	29,600
2023-07-24	4.160	4.210	4.010	4.010	4.010	32,000
2023-07-21	4.140	4.140	4.070	4.110	4.110	10,100
2023-07-20	4.130	4.150	4.070	4.140	4.140	15,600
2023-07-19	4.100	4.170	4.090	4.110	4.110	12,200
2023-07-18	4.100	4.160	4.070	4.080	4.080	22,800
2023-07-17	4.000	4.190	3.990	4.120	4.120	39,300
2023-07-14	4.020	4.100	4.000	4.080	4.080	31,300
2023-07-13	4.080	4.100	3.990	4.020	4.020	26,400
2023-07-12	3.990	4.090	3.960	4.050	4.050	42,400
2023-07-11	4.020	4.080	3.950	3.990	3.990	27,600
2023-07-10	3.960	4.030	3.950	4.020	4.020	37,500
2023-07-07	4.040	4.050	3.930	3.960	3.960	27,700
2023-07-06	4.000	4.030	3.920	3.990	3.990	43,600
2023-07-05	4.070	4.130	4.000	4.030	4.030	24,900
2023-07-04	4.140	4.140	4.020	4.080	4.080	38,900
2023-06-30	4.100	4.140	4.030	4.140	4.140	27,100
2023-06-29	4.010	4.070	4.000	4.020	4.020	39,400
2023-06-28	4.170	4.170	4.020	4.070	4.070	37,000
2023-06-27	4.160	4.200	4.080	4.170	4.170	18,000
2023-06-26	4.090	4.200	4.080	4.170	4.170	22,400
2023-06-23	4.240	4.240	3.970	4.090	4.090	50,600
2023-06-22	4.300	4.300	4.130	4.130	4.130	30,700
2023-06-21	4.320	4.330	4.190	4.240	4.240	21,900
2023-06-20	4.500	4.500	4.260	4.300	4.300	34,100
2023-06-19	4.370	4.600	4.330	4.390	4.390	40,500
2023-06-16	4.410	4.410	4.280	4.350	4.350	12,100

← NewerPage 14 of 21 · 1,260 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.