Nouveau Monde Graphite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.930	2.980	2.880	2.970	2.970	247,800
2026-04-27	2.830	2.990	2.810	2.980	2.980	401,600
2026-04-24	2.920	2.950	2.825	2.830	2.830	240,300
2026-04-23	2.950	2.970	2.855	2.920	2.920	420,200
2026-04-22	2.930	3.015	2.910	3.000	3.000	343,000
2026-04-21	3.000	3.010	2.840	2.860	2.860	610,000
2026-04-20	2.950	2.995	2.890	2.990	2.990	569,900
2026-04-17	3.000	3.100	2.970	3.040	3.040	802,400
2026-04-16	2.730	2.980	2.680	2.970	2.970	913,400
2026-04-15	2.660	2.700	2.610	2.680	2.680	393,800
2026-04-14	2.520	2.670	2.480	2.630	2.630	652,100
2026-04-13	2.540	2.545	2.460	2.460	2.460	977,700
2026-04-10	3.190	3.190	2.510	2.520	2.520	3,022,900
2026-04-09	3.160	3.360	3.160	3.260	3.260	248,100
2026-04-08	3.200	3.260	3.100	3.190	3.190	251,100
2026-04-07	3.110	3.110	2.990	3.020	3.020	241,900
2026-04-06	3.220	3.250	3.110	3.160	3.160	174,600
2026-04-02	3.150	3.310	3.060	3.280	3.280	183,100
2026-04-01	3.190	3.345	3.150	3.290	3.290	421,000
2026-03-31	2.960	3.160	2.920	3.130	3.130	420,500
2026-03-30	3.000	3.040	2.840	2.880	2.880	353,400
2026-03-27	2.960	3.030	2.930	2.950	2.950	144,100
2026-03-26	2.990	3.140	2.960	2.960	2.960	200,000
2026-03-25	2.990	3.080	2.990	3.060	3.060	255,200
2026-03-24	2.950	2.970	2.890	2.930	2.930	166,900
2026-03-23	2.850	2.980	2.830	2.970	2.970	441,000
2026-03-20	3.030	3.030	2.770	2.830	2.830	671,500
2026-03-19	3.000	3.050	2.830	3.000	3.000	645,800
2026-03-18	3.250	3.250	3.050	3.060	3.060	419,400
2026-03-17	3.040	3.250	3.010	3.210	3.210	599,400
2026-03-16	3.010	3.030	2.895	3.010	3.010	245,000
2026-03-13	3.090	3.090	2.930	2.970	2.970	350,700
2026-03-12	2.980	3.130	2.960	3.040	3.040	402,400
2026-03-11	3.100	3.100	2.990	3.080	3.080	235,800
2026-03-10	3.010	3.180	2.950	3.100	3.100	528,884
2026-03-09	2.870	2.950	2.780	2.950	2.950	272,675
2026-03-06	2.950	3.000	2.885	2.910	2.910	317,100
2026-03-05	3.080	3.110	2.950	3.010	3.010	288,000
2026-03-04	3.050	3.150	3.020	3.090	3.090	183,700
2026-03-03	3.100	3.110	2.950	3.040	3.040	465,400
2026-03-02	3.080	3.230	2.960	3.220	3.220	414,100
2026-02-27	3.280	3.280	2.990	3.040	3.040	547,900
2026-02-26	3.240	3.340	3.120	3.280	3.280	304,500
2026-02-25	3.080	3.300	2.970	3.250	3.250	408,400
2026-02-24	2.940	3.170	2.890	3.090	3.090	186,100
2026-02-23	2.970	2.980	2.900	2.950	2.950	222,600
2026-02-20	3.000	3.040	2.900	2.970	2.970	240,100
2026-02-19	2.920	3.020	2.840	3.010	3.010	426,500
2026-02-18	3.040	3.090	2.920	2.970	2.970	286,400
2026-02-17	2.990	3.020	2.890	2.990	2.990	143,200
2026-02-13	3.000	3.030	2.930	2.970	2.970	225,100
2026-02-12	3.140	3.140	2.935	3.010	3.010	254,200
2026-02-11	3.090	3.170	3.010	3.160	3.160	243,700
2026-02-10	3.150	3.150	2.990	3.050	3.050	313,600
2026-02-09	2.900	3.130	2.860	3.090	3.090	341,000
2026-02-06	2.730	2.945	2.720	2.890	2.890	330,200
2026-02-05	3.000	3.010	2.700	2.710	2.710	671,400
2026-02-04	3.530	3.530	3.000	3.010	3.010	723,900
2026-02-03	3.330	3.490	3.190	3.420	3.420	583,900
2026-02-02	3.430	3.450	3.140	3.170	3.170	453,500

← NewerPage 3 of 21 · 1,259 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.