Nouveau Monde Graphite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	8.670	8.710	8.120	8.310	8.310	168,500
2022-04-04	9.000	9.040	8.370	8.600	8.600	108,900
2022-04-01	8.800	8.950	8.510	8.880	8.880	58,700
2022-03-31	8.700	8.950	8.550	8.620	8.620	103,800
2022-03-30	8.360	8.690	8.250	8.630	8.630	67,900
2022-03-29	8.320	8.540	8.230	8.380	8.380	34,600
2022-03-28	8.260	8.470	8.090	8.380	8.380	56,100
2022-03-25	8.550	8.760	8.170	8.200	8.200	134,700
2022-03-24	8.680	8.760	8.410	8.650	8.650	76,600
2022-03-23	8.590	8.720	8.510	8.590	8.590	22,700
2022-03-22	8.650	8.690	8.500	8.540	8.540	25,000
2022-03-21	8.550	8.700	8.370	8.540	8.540	35,300
2022-03-18	8.120	8.710	8.120	8.530	8.530	63,600
2022-03-17	8.350	8.420	8.070	8.070	8.070	52,100
2022-03-16	8.430	8.630	8.150	8.240	8.240	107,500
2022-03-15	8.340	8.510	8.200	8.330	8.330	16,300
2022-03-14	8.670	8.670	8.040	8.150	8.150	89,000
2022-03-11	8.640	8.650	8.400	8.490	8.490	33,800
2022-03-10	8.580	8.750	8.280	8.560	8.560	66,500
2022-03-09	8.660	8.710	8.550	8.610	8.610	25,600
2022-03-08	8.470	9.050	8.290	8.550	8.550	31,700
2022-03-07	9.050	9.120	8.180	8.180	8.180	61,800
2022-03-04	8.860	9.040	8.810	9.040	9.040	31,100
2022-03-03	9.010	9.020	8.760	8.930	8.930	8,400
2022-03-02	9.190	9.190	8.900	8.900	8.900	16,500
2022-03-01	8.600	9.180	8.600	9.180	9.180	21,500
2022-02-28	8.980	9.000	8.740	8.750	8.750	17,700
2022-02-25	8.400	9.260	8.400	8.850	8.850	54,200
2022-02-24	8.420	8.450	8.100	8.360	8.360	65,900
2022-02-23	8.990	9.000	8.540	8.620	8.620	36,900
2022-02-22	8.910	9.200	8.510	8.730	8.730	80,300
2022-02-18	9.410	9.420	9.000	9.290	9.290	40,200
2022-02-17	9.410	9.530	9.150	9.390	9.390	24,000
2022-02-16	9.680	9.680	9.400	9.520	9.520	17,400
2022-02-15	9.340	9.790	9.200	9.620	9.620	50,800
2022-02-14	9.700	9.700	8.910	9.070	9.070	55,300
2022-02-11	9.780	9.840	9.240	9.490	9.490	44,300
2022-02-10	9.150	9.840	9.050	9.540	9.540	104,000
2022-02-09	9.000	9.200	8.800	8.910	8.910	50,900
2022-02-08	8.890	9.160	8.850	9.040	9.040	17,600
2022-02-07	9.040	9.110	8.800	8.880	8.880	30,700
2022-02-04	8.910	9.160	8.910	8.980	8.980	26,000
2022-02-03	9.300	9.500	8.850	8.860	8.860	56,400
2022-02-02	9.480	9.660	9.170	9.360	9.360	41,900
2022-02-01	8.970	9.460	8.930	9.340	9.340	40,700
2022-01-31	8.490	9.050	8.390	8.880	8.880	48,100
2022-01-28	8.160	8.390	8.010	8.310	8.310	26,800
2022-01-27	9.160	9.160	8.150	8.210	8.210	101,800
2022-01-26	9.020	9.120	8.810	8.900	8.900	73,200
2022-01-25	8.840	9.130	8.530	8.830	8.830	33,900
2022-01-24	9.060	9.070	7.940	8.870	8.870	181,600
2022-01-21	9.690	9.890	9.010	9.490	9.490	94,200
2022-01-20	10.540	10.650	10.160	10.240	10.240	30,400
2022-01-19	10.830	10.830	10.210	10.550	10.550	44,100
2022-01-18	10.750	10.890	10.380	10.780	10.780	52,800
2022-01-17	10.600	10.880	10.400	10.720	10.720	31,400
2022-01-14	10.030	10.500	10.000	10.470	10.470	54,600
2022-01-13	10.200	10.600	10.080	10.150	10.150	84,700
2022-01-12	9.800	10.250	9.770	10.170	10.170	84,500
2022-01-11	9.400	9.800	9.250	9.750	9.750	50,500

← NewerPage 20 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.