Nouveau Monde Graphite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.900	1.900	1.810	1.860	1.860	229,100
2026-07-22	1.880	1.990	1.800	1.920	1.920	391,000
2026-07-21	1.940	1.950	1.840	1.840	1.840	416,403
2026-07-20	2.030	2.030	1.890	1.910	1.910	353,112
2026-07-17	1.980	2.020	1.930	1.960	1.960	412,900
2026-07-16	2.080	2.080	1.985	1.990	1.990	243,800
2026-07-15	2.200	2.200	2.075	2.090	2.090	138,200
2026-07-14	2.130	2.210	2.130	2.140	2.140	97,900
2026-07-13	2.260	2.260	2.110	2.120	2.120	167,500
2026-07-10	2.250	2.250	2.190	2.230	2.230	128,700
2026-07-09	2.220	2.230	2.200	2.220	2.220	186,600
2026-07-08	2.140	2.230	2.140	2.200	2.200	159,000
2026-07-07	2.290	2.290	2.155	2.200	2.200	197,600
2026-07-06	2.310	2.420	2.260	2.290	2.290	384,000
2026-07-03	2.270	2.310	2.260	2.300	2.300	127,600
2026-07-02	2.160	2.300	2.160	2.260	2.260	662,900
2026-06-30	2.160	2.160	2.100	2.100	2.100	201,600
2026-06-29	2.050	2.160	2.005	2.160	2.160	417,900
2026-06-26	2.050	2.070	2.000	2.020	2.020	306,500
2026-06-25	2.030	2.080	1.970	2.030	2.030	371,600
2026-06-24	2.060	2.080	1.980	2.030	2.030	458,600
2026-06-23	2.080	2.110	2.020	2.060	2.060	266,100
2026-06-22	2.230	2.230	2.090	2.090	2.090	450,000
2026-06-19	2.240	2.240	2.180	2.230	2.230	191,600
2026-06-18	2.240	2.250	2.170	2.200	2.200	209,500
2026-06-17	2.190	2.290	2.190	2.200	2.200	309,900
2026-06-16	2.210	2.235	2.150	2.180	2.180	281,600
2026-06-15	2.220	2.270	2.200	2.200	2.200	307,300
2026-06-12	2.110	2.160	2.070	2.140	2.140	313,500
2026-06-11	1.960	2.100	1.950	2.090	2.090	424,900
2026-06-10	1.970	2.020	1.930	1.940	1.940	384,400
2026-06-09	2.140	2.140	1.920	1.990	1.990	931,800
2026-06-08	2.200	2.210	2.100	2.100	2.100	546,100
2026-06-05	2.420	2.430	2.150	2.170	2.170	1,382,400
2026-06-04	2.520	2.520	2.395	2.400	2.400	890,900
2026-06-03	2.660	2.660	2.475	2.530	2.530	1,147,800
2026-06-02	2.640	2.700	2.635	2.660	2.660	432,400
2026-06-01	2.660	2.685	2.620	2.630	2.630	417,700
2026-05-29	2.680	2.700	2.570	2.700	2.700	826,200
2026-05-28	2.570	2.720	2.570	2.650	2.650	415,700
2026-05-27	2.630	2.630	2.550	2.580	2.580	589,400
2026-05-26	2.740	2.740	2.590	2.630	2.630	664,500
2026-05-25	2.720	2.740	2.685	2.710	2.710	283,600
2026-05-22	2.790	2.840	2.540	2.680	2.680	1,268,900
2026-05-21	2.780	2.820	2.720	2.770	2.770	782,600
2026-05-20	2.810	2.820	2.600	2.700	2.700	1,299,100
2026-05-19	2.600	2.740	2.480	2.610	2.610	946,900
2026-05-15	2.550	2.650	2.520	2.610	2.610	488,500
2026-05-14	2.720	2.720	2.550	2.570	2.570	565,200
2026-05-13	2.710	2.730	2.610	2.680	2.680	310,200
2026-05-12	2.790	2.790	2.650	2.720	2.720	611,100
2026-05-11	2.810	2.880	2.790	2.830	2.830	413,200
2026-05-08	2.870	2.900	2.775	2.810	2.810	293,700
2026-05-07	2.960	2.990	2.820	2.820	2.820	361,000
2026-05-06	2.810	2.960	2.810	2.960	2.960	998,700
2026-05-05	2.880	2.880	2.770	2.770	2.770	317,200
2026-05-04	2.890	2.930	2.820	2.860	2.860	508,800
2026-05-01	3.040	3.040	2.890	2.900	2.900	356,100
2026-04-30	2.950	3.040	2.940	3.040	3.040	482,400
2026-04-29	2.940	2.980	2.880	2.980	2.980	285,900

← NewerPage 2 of 21 · 1,256 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.