Nouveau Monde Graphite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	6.330	6.800	6.330	6.790	6.790	23,600
2023-03-20	6.670	6.700	6.310	6.320	6.320	45,400
2023-03-17	6.880	6.920	6.650	6.670	6.670	39,500
2023-03-16	6.810	7.020	6.630	6.850	6.850	61,500
2023-03-15	7.090	7.180	6.890	6.940	6.940	41,100
2023-03-14	7.300	7.300	7.060	7.090	7.090	40,500
2023-03-13	7.300	7.300	6.900	7.040	7.040	63,500
2023-03-10	7.500	7.560	7.360	7.360	7.360	34,600
2023-03-09	7.820	7.850	7.500	7.520	7.520	32,400
2023-03-08	7.580	7.820	7.580	7.740	7.740	32,600
2023-03-07	7.530	7.600	7.470	7.590	7.590	10,800
2023-03-06	7.500	7.550	7.420	7.530	7.530	22,600
2023-03-03	7.580	7.650	7.410	7.410	7.410	21,600
2023-03-02	7.710	7.710	7.360	7.410	7.410	18,100
2023-03-01	7.450	7.740	7.440	7.450	7.450	43,300
2023-02-28	7.500	7.570	7.190	7.380	7.380	19,000
2023-02-27	7.370	7.570	7.200	7.360	7.360	34,800
2023-02-24	7.580	7.580	7.120	7.240	7.240	32,100
2023-02-23	7.500	7.600	7.370	7.500	7.500	90,700
2023-02-22	7.560	7.560	7.280	7.460	7.460	15,500
2023-02-21	7.360	7.480	7.260	7.480	7.480	25,300
2023-02-17	7.470	7.470	7.180	7.240	7.240	36,200
2023-02-16	7.190	7.450	7.190	7.450	7.450	58,100
2023-02-15	7.700	7.700	7.040	7.050	7.050	58,000
2023-02-14	7.500	7.790	7.500	7.700	7.700	95,300
2023-02-13	7.590	7.640	7.460	7.500	7.500	66,300
2023-02-10	7.460	7.610	7.240	7.490	7.490	54,500
2023-02-09	7.900	8.000	7.420	7.450	7.450	69,500
2023-02-08	7.300	8.000	7.300	7.720	7.720	69,300
2023-02-07	7.410	7.550	7.250	7.250	7.250	38,400
2023-02-06	7.100	7.500	7.070	7.440	7.440	28,700
2023-02-03	7.390	7.550	7.070	7.070	7.070	42,300
2023-02-02	6.450	7.430	6.450	7.250	7.250	61,700
2023-02-01	6.540	6.540	6.420	6.430	6.430	32,500
2023-01-31	6.420	6.620	6.380	6.500	6.500	26,100
2023-01-30	6.520	6.580	6.430	6.440	6.440	22,000
2023-01-27	6.680	6.770	6.550	6.570	6.570	21,100
2023-01-26	6.600	6.740	6.600	6.720	6.720	31,800
2023-01-25	6.500	6.600	6.400	6.550	6.550	37,400
2023-01-24	6.520	6.580	6.350	6.520	6.520	27,000
2023-01-23	6.500	6.600	6.480	6.530	6.530	18,600
2023-01-20	6.480	6.555	6.410	6.500	6.500	20,700
2023-01-19	6.840	6.840	6.360	6.440	6.440	21,900
2023-01-18	6.900	6.960	6.640	6.790	6.790	31,100
2023-01-17	6.760	6.960	6.760	6.900	6.900	24,100
2023-01-16	6.930	6.930	6.740	6.780	6.780	12,400
2023-01-13	6.800	6.930	6.800	6.880	6.880	18,000
2023-01-12	6.780	6.910	6.780	6.860	6.860	30,900
2023-01-11	6.770	6.990	6.740	6.760	6.760	60,300
2023-01-10	6.350	6.680	6.350	6.650	6.650	28,400
2023-01-09	6.340	6.650	6.330	6.350	6.350	48,300
2023-01-06	6.110	6.390	6.100	6.330	6.330	25,300
2023-01-05	6.050	6.090	5.950	6.030	6.030	24,200
2023-01-04	5.290	5.990	5.280	5.980	5.980	46,500
2023-01-03	5.170	5.320	5.170	5.260	5.260	23,100
2022-12-30	5.200	5.220	5.160	5.160	5.160	20,800
2022-12-29	4.910	5.250	4.910	5.190	5.190	93,000
2022-12-28	5.100	5.120	4.810	4.950	4.950	70,400
2022-12-23	5.250	5.300	5.110	5.200	5.200	17,600
2022-12-22	5.500	5.500	4.960	5.110	5.110	52,100

← NewerPage 16 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.