Nouveau Monde Graphite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 9.510 | 9.510 | 8.930 | 9.330 | 9.330 | 46,000 |
| 2022-01-07 | 9.280 | 9.500 | 9.020 | 9.480 | 9.480 | 23,900 |
| 2022-01-06 | 9.520 | 9.520 | 9.010 | 9.290 | 9.290 | 19,500 |
| 2022-01-05 | 9.590 | 10.200 | 9.280 | 9.490 | 9.490 | 95,500 |
| 2022-01-04 | 9.550 | 9.790 | 9.220 | 9.560 | 9.560 | 100,000 |
| 2021-12-31 | 9.170 | 9.210 | 8.750 | 8.790 | 8.790 | 22,300 |
| 2021-12-30 | 9.130 | 9.150 | 8.950 | 9.090 | 9.090 | 15,200 |
| 2021-12-29 | 9.400 | 9.410 | 8.840 | 8.840 | 8.840 | 67,900 |
| 2021-12-24 | 9.400 | 9.750 | 9.200 | 9.390 | 9.390 | 19,400 |
| 2021-12-23 | 8.810 | 9.600 | 8.700 | 9.160 | 9.160 | 108,400 |
| 2021-12-22 | 8.360 | 8.940 | 8.150 | 8.790 | 8.790 | 129,800 |
| 2021-12-21 | 7.510 | 8.600 | 7.510 | 8.270 | 8.270 | 199,300 |
| 2021-12-20 | 7.680 | 7.720 | 7.300 | 7.500 | 7.500 | 91,300 |
| 2021-12-17 | 7.740 | 7.950 | 7.570 | 7.660 | 7.660 | 169,600 |
| 2021-12-16 | 8.140 | 8.380 | 7.780 | 7.810 | 7.810 | 140,700 |
| 2021-12-15 | 8.570 | 8.640 | 7.920 | 8.110 | 8.110 | 100,300 |
| 2021-12-14 | 7.750 | 8.490 | 7.750 | 8.410 | 8.410 | 150,600 |
| 2021-12-13 | 8.260 | 8.450 | 7.670 | 7.890 | 7.890 | 157,700 |
| 2021-12-10 | 8.200 | 8.300 | 8.000 | 8.160 | 8.160 | 20,000 |
| 2021-12-09 | 8.420 | 8.520 | 8.130 | 8.160 | 8.160 | 33,800 |
| 2021-12-08 | 9.240 | 9.240 | 8.360 | 8.470 | 8.470 | 82,800 |
| 2021-12-07 | 8.500 | 9.050 | 8.420 | 8.770 | 8.770 | 107,600 |
| 2021-12-06 | 8.500 | 8.500 | 7.860 | 8.170 | 8.170 | 120,500 |
| 2021-12-03 | 9.090 | 9.230 | 8.090 | 8.420 | 8.420 | 91,100 |
| 2021-12-02 | 9.010 | 9.390 | 8.400 | 8.620 | 8.620 | 111,000 |
| 2021-12-01 | 9.620 | 9.790 | 9.040 | 9.120 | 9.120 | 73,700 |
| 2021-11-30 | 10.150 | 10.150 | 9.470 | 9.710 | 9.710 | 145,400 |
| 2021-11-29 | 9.950 | 10.750 | 9.780 | 10.110 | 10.110 | 187,000 |
| 2021-11-26 | 10.010 | 10.430 | 9.610 | 9.980 | 9.980 | 84,200 |
| 2021-11-25 | 10.980 | 10.980 | 10.360 | 10.600 | 10.600 | 43,800 |
| 2021-11-24 | 10.940 | 10.960 | 10.650 | 10.680 | 10.680 | 68,000 |
| 2021-11-23 | 11.110 | 11.220 | 10.800 | 10.960 | 10.960 | 67,300 |
| 2021-11-22 | 11.320 | 11.450 | 11.140 | 11.290 | 11.290 | 91,200 |
| 2021-11-19 | 11.280 | 11.420 | 10.930 | 11.300 | 11.300 | 65,200 |
| 2021-11-18 | 11.080 | 11.340 | 10.520 | 11.280 | 11.280 | 111,200 |
| 2021-11-17 | 11.690 | 11.870 | 11.030 | 11.200 | 11.200 | 93,800 |
| 2021-11-16 | 11.100 | 11.900 | 11.000 | 11.600 | 11.600 | 113,600 |
| 2021-11-15 | 11.380 | 11.380 | 10.780 | 11.050 | 11.050 | 42,900 |
| 2021-11-12 | 10.970 | 11.260 | 10.780 | 11.170 | 11.170 | 47,900 |
| 2021-11-11 | 10.780 | 11.020 | 10.450 | 10.850 | 10.850 | 68,400 |
| 2021-11-10 | 10.890 | 10.890 | 10.200 | 10.750 | 10.750 | 113,300 |
| 2021-11-09 | 10.950 | 10.950 | 10.520 | 10.790 | 10.790 | 29,400 |
| 2021-11-08 | 11.120 | 11.120 | 10.510 | 10.790 | 10.790 | 101,800 |
| 2021-11-05 | 11.170 | 11.170 | 10.700 | 10.950 | 10.950 | 44,300 |
| 2021-11-04 | 10.930 | 11.370 | 10.930 | 11.060 | 11.060 | 50,500 |
| 2021-11-03 | 11.290 | 11.320 | 10.850 | 11.080 | 11.080 | 87,100 |
| 2021-11-02 | 11.650 | 11.760 | 10.780 | 11.100 | 11.100 | 201,000 |
| 2021-11-01 | 10.250 | 11.580 | 10.170 | 11.560 | 11.560 | 176,400 |
| 2021-10-29 | 9.830 | 10.170 | 9.760 | 10.080 | 10.080 | 133,800 |
| 2021-10-28 | 9.600 | 10.100 | 9.420 | 9.930 | 9.930 | 144,300 |
| 2021-10-27 | 9.770 | 9.950 | 9.460 | 9.560 | 9.560 | 91,600 |
| 2021-10-26 | 9.770 | 9.880 | 9.580 | 9.770 | 9.770 | 92,100 |
| 2021-10-25 | 9.530 | 10.000 | 9.530 | 9.630 | 9.630 | 51,500 |
| 2021-10-22 | 10.190 | 10.190 | 9.400 | 9.460 | 9.460 | 72,200 |
| 2021-10-21 | 9.080 | 10.190 | 9.050 | 9.960 | 9.960 | 143,800 |
← NewerPage 21 of 21 · 1,255 trading days
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.