Nouveau Monde Graphite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	6.640	6.640	6.150	6.210	6.210	22,200
2022-06-29	6.750	6.930	6.280	6.320	6.320	45,900
2022-06-28	6.880	6.960	6.500	6.800	6.800	18,400
2022-06-27	6.220	6.980	6.220	6.700	6.700	26,700
2022-06-24	6.380	6.680	6.050	6.070	6.070	57,400
2022-06-23	6.590	6.620	6.250	6.430	6.430	47,500
2022-06-22	6.600	6.750	6.480	6.530	6.530	28,500
2022-06-21	6.930	7.020	6.770	6.780	6.780	21,400
2022-06-20	6.540	6.700	6.540	6.700	6.700	1,400
2022-06-17	6.880	6.880	6.530	6.530	6.530	23,000
2022-06-16	6.580	6.750	6.510	6.710	6.710	21,700
2022-06-15	6.880	6.920	6.650	6.820	6.820	16,900
2022-06-14	7.060	7.400	6.600	6.850	6.850	59,000
2022-06-13	7.430	7.450	6.830	7.180	7.180	43,600
2022-06-10	7.420	7.620	7.070	7.590	7.590	80,800
2022-06-09	7.190	7.370	6.950	7.370	7.370	22,000
2022-06-08	6.900	7.070	6.890	7.070	7.070	14,600
2022-06-07	7.010	7.110	6.900	6.990	6.990	21,300
2022-06-06	6.830	6.930	6.730	6.880	6.880	12,700
2022-06-03	6.870	6.920	6.660	6.720	6.720	35,800
2022-06-02	6.860	7.050	6.860	6.870	6.870	24,600
2022-06-01	7.000	7.100	6.820	6.870	6.870	22,300
2022-05-31	7.300	7.300	6.920	6.950	6.950	33,400
2022-05-30	7.110	7.330	7.110	7.220	7.220	17,400
2022-05-27	6.920	7.100	6.800	7.100	7.100	66,500
2022-05-26	7.010	7.040	6.790	6.900	6.900	16,200
2022-05-25	6.850	6.930	6.700	6.750	6.750	6,600
2022-05-24	6.990	6.990	6.560	6.800	6.800	38,400
2022-05-20	7.490	7.500	6.950	7.250	7.250	36,800
2022-05-19	7.100	7.500	7.090	7.490	7.490	17,900
2022-05-18	7.420	7.470	7.070	7.120	7.120	16,300
2022-05-17	7.070	7.500	6.990	7.410	7.410	109,600
2022-05-16	6.850	6.920	6.460	6.740	6.740	50,700
2022-05-13	6.950	6.950	6.400	6.480	6.480	53,800
2022-05-12	6.810	6.810	6.470	6.700	6.700	40,000
2022-05-11	7.140	7.150	6.610	6.870	6.870	47,000
2022-05-10	7.310	7.370	6.870	7.130	7.130	81,500
2022-05-09	7.630	7.630	6.960	7.070	7.070	60,500
2022-05-06	7.810	8.060	7.580	7.640	7.640	80,400
2022-05-05	7.950	8.260	7.730	7.800	7.800	48,100
2022-05-04	7.880	8.180	7.750	7.920	7.920	54,000
2022-05-03	7.860	7.920	7.790	7.840	7.840	6,600
2022-05-02	7.690	7.900	7.690	7.810	7.810	13,000
2022-04-29	7.750	7.970	7.750	7.800	7.800	49,100
2022-04-28	7.920	8.010	7.700	7.840	7.840	18,600
2022-04-27	7.580	7.780	7.580	7.760	7.760	103,000
2022-04-26	7.960	8.030	7.450	7.560	7.560	82,300
2022-04-25	7.920	8.000	7.630	7.860	7.860	114,800
2022-04-22	7.990	8.230	7.850	8.020	8.020	56,100
2022-04-21	8.350	8.350	7.880	7.990	7.990	89,800
2022-04-20	7.960	8.360	7.850	8.330	8.330	79,000
2022-04-19	7.930	8.200	7.910	7.950	7.950	53,200
2022-04-18	8.180	8.180	7.800	8.000	8.000	68,800
2022-04-14	8.380	8.380	7.800	8.100	8.100	50,900
2022-04-13	7.960	8.250	7.950	8.000	8.000	28,800
2022-04-12	8.140	8.140	7.745	7.880	7.880	65,200
2022-04-11	8.030	8.050	7.860	7.950	7.950	59,700
2022-04-08	8.090	8.180	7.840	8.030	8.030	124,800
2022-04-07	8.300	8.450	8.000	8.050	8.050	101,100
2022-04-06	8.270	8.450	8.070	8.230	8.230	45,600

← NewerPage 19 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.