Nouveau Monde Graphite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 4.340 | 4.430 | 4.160 | 4.360 | 4.360 | 70,800 |
| 2023-06-14 | 4.330 | 4.460 | 4.310 | 4.310 | 4.310 | 26,400 |
| 2023-06-13 | 4.590 | 4.590 | 4.310 | 4.340 | 4.340 | 24,700 |
| 2023-06-12 | 4.420 | 4.510 | 4.340 | 4.440 | 4.440 | 45,900 |
| 2023-06-09 | 4.450 | 4.450 | 4.330 | 4.370 | 4.370 | 24,400 |
| 2023-06-08 | 4.390 | 4.420 | 4.290 | 4.370 | 4.370 | 50,600 |
| 2023-06-07 | 4.550 | 4.610 | 4.480 | 4.490 | 4.490 | 48,200 |
| 2023-06-06 | 4.450 | 4.590 | 4.360 | 4.430 | 4.430 | 34,600 |
| 2023-06-05 | 4.330 | 4.350 | 4.170 | 4.270 | 4.270 | 30,200 |
| 2023-06-02 | 4.300 | 4.350 | 4.200 | 4.210 | 4.210 | 74,800 |
| 2023-06-01 | 4.160 | 4.250 | 4.120 | 4.190 | 4.190 | 26,800 |
| 2023-05-31 | 4.280 | 4.335 | 4.150 | 4.160 | 4.160 | 37,900 |
| 2023-05-30 | 4.790 | 4.790 | 4.250 | 4.310 | 4.310 | 91,700 |
| 2023-05-29 | 4.400 | 4.805 | 4.390 | 4.760 | 4.760 | 64,600 |
| 2023-05-26 | 4.380 | 4.380 | 4.150 | 4.280 | 4.280 | 18,700 |
| 2023-05-25 | 4.270 | 4.305 | 4.120 | 4.200 | 4.200 | 29,200 |
| 2023-05-24 | 4.410 | 4.410 | 4.240 | 4.300 | 4.300 | 72,700 |
| 2023-05-23 | 4.500 | 4.590 | 4.380 | 4.540 | 4.540 | 51,200 |
| 2023-05-19 | 4.520 | 4.590 | 4.350 | 4.500 | 4.500 | 53,200 |
| 2023-05-18 | 4.800 | 4.800 | 4.510 | 4.600 | 4.600 | 71,900 |
| 2023-05-17 | 4.890 | 4.920 | 4.690 | 4.770 | 4.770 | 23,400 |
| 2023-05-16 | 4.930 | 4.930 | 4.790 | 4.890 | 4.890 | 21,000 |
| 2023-05-15 | 4.820 | 4.980 | 4.810 | 4.930 | 4.930 | 11,900 |
| 2023-05-12 | 4.930 | 4.930 | 4.660 | 4.770 | 4.770 | 18,800 |
| 2023-05-11 | 5.020 | 5.050 | 4.600 | 4.600 | 4.600 | 46,400 |
| 2023-05-10 | 5.000 | 5.120 | 4.920 | 5.090 | 5.090 | 38,300 |
| 2023-05-09 | 4.870 | 4.980 | 4.710 | 4.950 | 4.950 | 28,300 |
| 2023-05-08 | 5.000 | 5.000 | 4.730 | 4.790 | 4.790 | 52,800 |
| 2023-05-05 | 4.870 | 4.980 | 4.740 | 4.900 | 4.900 | 83,500 |
| 2023-05-04 | 5.000 | 5.000 | 4.600 | 4.620 | 4.620 | 172,100 |
| 2023-05-03 | 5.150 | 5.270 | 5.090 | 5.220 | 5.220 | 16,000 |
| 2023-05-02 | 5.250 | 5.250 | 5.020 | 5.170 | 5.170 | 35,400 |
| 2023-05-01 | 5.410 | 5.440 | 5.180 | 5.240 | 5.240 | 57,900 |
| 2023-04-28 | 5.530 | 5.530 | 5.400 | 5.410 | 5.410 | 14,500 |
| 2023-04-27 | 5.660 | 5.660 | 5.430 | 5.530 | 5.530 | 18,300 |
| 2023-04-26 | 5.500 | 5.500 | 5.330 | 5.420 | 5.420 | 22,700 |
| 2023-04-25 | 5.650 | 5.650 | 5.320 | 5.420 | 5.420 | 26,100 |
| 2023-04-24 | 5.710 | 5.710 | 5.350 | 5.550 | 5.550 | 48,200 |
| 2023-04-21 | 5.850 | 5.850 | 5.570 | 5.600 | 5.600 | 48,300 |
| 2023-04-20 | 5.770 | 5.970 | 5.760 | 5.830 | 5.830 | 32,500 |
| 2023-04-19 | 5.650 | 5.850 | 5.560 | 5.850 | 5.850 | 43,100 |
| 2023-04-18 | 5.490 | 5.620 | 5.490 | 5.610 | 5.610 | 31,600 |
| 2023-04-17 | 5.790 | 5.790 | 5.400 | 5.460 | 5.460 | 89,700 |
| 2023-04-14 | 5.950 | 5.950 | 5.720 | 5.790 | 5.790 | 48,600 |
| 2023-04-13 | 6.000 | 6.000 | 5.820 | 5.900 | 5.900 | 43,200 |
| 2023-04-12 | 6.100 | 6.130 | 5.710 | 5.940 | 5.940 | 137,100 |
| 2023-04-11 | 6.570 | 6.800 | 6.550 | 6.800 | 6.800 | 10,400 |
| 2023-04-10 | 6.590 | 6.620 | 6.500 | 6.570 | 6.570 | 12,600 |
| 2023-04-06 | 6.600 | 6.690 | 6.540 | 6.600 | 6.600 | 16,600 |
| 2023-04-05 | 6.790 | 6.800 | 6.520 | 6.650 | 6.650 | 11,000 |
| 2023-04-04 | 6.960 | 6.960 | 6.720 | 6.790 | 6.790 | 17,300 |
| 2023-04-03 | 7.250 | 7.250 | 6.860 | 6.860 | 6.860 | 26,600 |
| 2023-03-31 | 7.000 | 7.140 | 6.800 | 6.920 | 6.920 | 30,200 |
| 2023-03-30 | 6.500 | 7.090 | 6.470 | 7.000 | 7.000 | 57,500 |
| 2023-03-29 | 6.350 | 6.490 | 6.350 | 6.490 | 6.490 | 19,600 |
| 2023-03-28 | 6.180 | 6.490 | 6.180 | 6.320 | 6.320 | 22,000 |
| 2023-03-27 | 6.390 | 6.390 | 6.150 | 6.180 | 6.180 | 17,100 |
| 2023-03-24 | 6.440 | 6.440 | 6.110 | 6.210 | 6.210 | 25,400 |
| 2023-03-23 | 6.650 | 6.720 | 6.130 | 6.380 | 6.380 | 41,800 |
| 2023-03-22 | 6.690 | 6.800 | 6.650 | 6.650 | 6.650 | 13,600 |
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.