Nouveau Monde Graphite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	5.680	5.820	5.500	5.510	5.510	45,600
2022-12-20	5.700	5.810	5.650	5.680	5.680	15,500
2022-12-19	6.000	6.000	5.660	5.700	5.700	38,800
2022-12-16	6.120	6.120	6.000	6.040	6.040	23,400
2022-12-15	6.130	6.160	6.100	6.130	6.130	20,000
2022-12-14	6.170	6.220	6.120	6.130	6.130	22,400
2022-12-13	6.180	6.290	6.100	6.120	6.120	31,900
2022-12-12	6.270	6.310	6.100	6.100	6.100	38,800
2022-12-09	6.160	6.270	6.160	6.250	6.250	28,900
2022-12-08	6.200	6.290	6.190	6.230	6.230	31,000
2022-12-07	6.200	6.290	6.120	6.230	6.230	10,100
2022-12-06	6.280	6.290	6.180	6.200	6.200	15,100
2022-12-05	6.430	6.430	6.290	6.330	6.330	8,500
2022-12-02	6.340	6.560	6.340	6.510	6.510	14,300
2022-12-01	6.320	6.490	6.320	6.420	6.420	9,900
2022-11-30	6.160	6.350	6.160	6.320	6.320	10,200
2022-11-29	6.290	6.290	6.150	6.150	6.150	7,900
2022-11-28	6.130	6.350	6.100	6.170	6.170	17,300
2022-11-25	6.350	6.350	6.200	6.340	6.340	20,300
2022-11-24	6.300	6.410	6.290	6.350	6.350	10,000
2022-11-23	6.520	6.520	6.300	6.350	6.350	11,500
2022-11-22	6.510	6.560	6.410	6.450	6.450	6,200
2022-11-21	6.720	6.750	6.460	6.460	6.460	16,000
2022-11-18	6.490	6.780	6.350	6.740	6.740	39,400
2022-11-17	6.320	6.420	6.310	6.320	6.320	7,100
2022-11-16	6.510	6.510	6.350	6.430	6.430	5,000
2022-11-15	6.690	6.750	6.400	6.510	6.510	12,200
2022-11-14	6.540	6.700	6.480	6.590	6.590	17,300
2022-11-11	6.370	6.570	6.290	6.480	6.480	9,200
2022-11-10	6.150	6.280	6.100	6.280	6.280	5,800
2022-11-09	6.380	6.380	6.100	6.100	6.100	12,700
2022-11-08	6.520	6.580	6.300	6.400	6.400	18,200
2022-11-07	6.580	6.580	6.490	6.540	6.540	6,800
2022-11-04	6.490	6.530	6.390	6.500	6.500	7,900
2022-11-03	6.220	6.400	6.220	6.360	6.360	8,500
2022-11-02	6.310	6.450	6.260	6.340	6.340	6,400
2022-11-01	6.390	6.420	6.300	6.350	6.350	6,700
2022-10-31	6.530	6.550	6.370	6.430	6.430	11,600
2022-10-28	6.700	6.700	6.280	6.450	6.450	11,200
2022-10-27	6.680	6.680	6.380	6.440	6.440	16,000
2022-10-26	6.950	6.950	6.320	6.400	6.400	19,900
2022-10-25	6.970	6.970	6.600	6.740	6.740	19,400
2022-10-24	7.230	7.270	6.680	6.750	6.750	17,800
2022-10-21	6.890	7.070	6.650	6.930	6.930	23,700
2022-10-20	7.410	7.410	6.640	6.650	6.650	45,000
2022-10-19	6.590	6.900	6.580	6.830	6.830	8,000
2022-10-18	7.390	7.390	6.500	6.580	6.580	33,300
2022-10-17	7.500	7.500	6.850	6.970	6.970	20,500
2022-10-14	7.600	7.600	7.370	7.370	7.370	1,900
2022-10-13	7.410	7.680	7.290	7.680	7.680	24,000
2022-10-12	7.690	7.690	7.320	7.450	7.450	6,600
2022-10-11	7.590	7.670	7.340	7.620	7.620	8,800
2022-10-07	7.310	7.590	7.310	7.560	7.560	7,000
2022-10-06	7.400	7.660	7.400	7.540	7.540	23,500
2022-10-05	7.400	7.650	7.400	7.640	7.640	6,300
2022-10-04	7.700	7.850	7.550	7.580	7.580	16,600
2022-10-03	7.540	7.600	7.450	7.480	7.480	10,600
2022-09-30	7.420	7.450	7.320	7.450	7.450	20,400
2022-09-29	7.010	7.450	6.910	7.380	7.380	42,500
2022-09-28	7.250	7.400	7.140	7.250	7.250	16,700

← NewerPage 17 of 21 · 1,255 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.