Nouveau Monde Graphite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.640 | 3.640 | 3.170 | 3.170 | 3.170 | 593,200 |
| 2026-01-29 | 4.070 | 4.080 | 3.610 | 3.630 | 3.630 | 584,500 |
| 2026-01-28 | 4.200 | 4.200 | 4.020 | 4.070 | 4.070 | 156,400 |
| 2026-01-27 | 3.990 | 4.170 | 3.950 | 4.150 | 4.150 | 243,700 |
| 2026-01-26 | 4.330 | 4.380 | 3.950 | 3.970 | 3.970 | 529,000 |
| 2026-01-23 | 4.250 | 4.260 | 4.180 | 4.220 | 4.220 | 190,300 |
| 2026-01-22 | 4.250 | 4.290 | 4.185 | 4.240 | 4.240 | 301,900 |
| 2026-01-21 | 4.210 | 4.270 | 4.040 | 4.140 | 4.140 | 183,000 |
| 2026-01-20 | 4.170 | 4.280 | 4.140 | 4.180 | 4.180 | 194,600 |
| 2026-01-19 | 4.270 | 4.270 | 4.130 | 4.170 | 4.170 | 93,600 |
| 2026-01-16 | 4.130 | 4.300 | 4.080 | 4.250 | 4.250 | 202,300 |
| 2026-01-15 | 4.300 | 4.300 | 4.100 | 4.140 | 4.140 | 173,300 |
| 2026-01-14 | 4.250 | 4.310 | 4.130 | 4.280 | 4.280 | 192,900 |
| 2026-01-13 | 4.260 | 4.480 | 4.200 | 4.250 | 4.250 | 280,700 |
| 2026-01-12 | 4.060 | 4.260 | 4.015 | 4.240 | 4.240 | 338,700 |
| 2026-01-09 | 3.980 | 4.090 | 3.890 | 3.960 | 3.960 | 214,800 |
| 2026-01-08 | 4.120 | 4.120 | 3.890 | 3.930 | 3.930 | 157,300 |
| 2026-01-07 | 3.900 | 4.180 | 3.840 | 4.160 | 4.160 | 291,900 |
| 2026-01-06 | 3.750 | 3.950 | 3.680 | 3.880 | 3.880 | 207,100 |
| 2026-01-05 | 3.680 | 3.890 | 3.660 | 3.800 | 3.800 | 258,500 |
| 2026-01-02 | 3.410 | 3.570 | 3.380 | 3.560 | 3.560 | 168,700 |
| 2025-12-31 | 3.420 | 3.510 | 3.350 | 3.350 | 3.350 | 145,400 |
| 2025-12-30 | 3.490 | 3.520 | 3.410 | 3.420 | 3.420 | 135,100 |
| 2025-12-29 | 3.590 | 3.590 | 3.410 | 3.450 | 3.450 | 203,700 |
| 2025-12-24 | 3.610 | 3.650 | 3.520 | 3.630 | 3.630 | 42,600 |
| 2025-12-23 | 3.710 | 3.710 | 3.500 | 3.610 | 3.610 | 130,800 |
| 2025-12-22 | 3.480 | 3.670 | 3.480 | 3.620 | 3.620 | 176,800 |
| 2025-12-19 | 3.590 | 3.590 | 3.330 | 3.460 | 3.460 | 333,000 |
| 2025-12-18 | 3.800 | 3.800 | 3.460 | 3.500 | 3.500 | 734,100 |
| 2025-12-17 | 4.240 | 4.520 | 4.220 | 4.250 | 4.250 | 212,900 |
| 2025-12-16 | 4.010 | 4.210 | 3.950 | 4.190 | 4.190 | 119,200 |
| 2025-12-15 | 4.190 | 4.280 | 3.950 | 4.060 | 4.060 | 196,600 |
| 2025-12-12 | 4.000 | 4.230 | 3.910 | 4.110 | 4.110 | 249,100 |
| 2025-12-11 | 3.950 | 4.060 | 3.870 | 3.950 | 3.950 | 112,800 |
| 2025-12-10 | 4.180 | 4.210 | 3.990 | 4.030 | 4.030 | 158,200 |
| 2025-12-09 | 4.340 | 4.390 | 4.190 | 4.220 | 4.220 | 119,700 |
| 2025-12-08 | 4.270 | 4.320 | 4.155 | 4.300 | 4.300 | 157,100 |
| 2025-12-05 | 4.560 | 4.560 | 4.240 | 4.250 | 4.250 | 191,500 |
| 2025-12-04 | 4.280 | 4.530 | 4.240 | 4.500 | 4.500 | 243,300 |
| 2025-12-03 | 4.110 | 4.340 | 4.100 | 4.260 | 4.260 | 182,300 |
| 2025-12-02 | 4.080 | 4.150 | 3.980 | 4.120 | 4.120 | 128,100 |
| 2025-12-01 | 4.150 | 4.150 | 3.950 | 4.040 | 4.040 | 150,100 |
| 2025-11-28 | 3.860 | 4.190 | 3.860 | 4.190 | 4.190 | 251,200 |
| 2025-11-27 | 3.870 | 3.920 | 3.830 | 3.920 | 3.920 | 43,900 |
| 2025-11-26 | 3.750 | 3.920 | 3.730 | 3.900 | 3.900 | 176,200 |
| 2025-11-25 | 3.520 | 3.760 | 3.500 | 3.700 | 3.700 | 158,200 |
| 2025-11-24 | 3.540 | 3.600 | 3.495 | 3.550 | 3.550 | 123,400 |
| 2025-11-21 | 3.560 | 3.590 | 3.440 | 3.560 | 3.560 | 217,200 |
| 2025-11-20 | 3.720 | 3.850 | 3.600 | 3.640 | 3.640 | 260,500 |
| 2025-11-19 | 3.760 | 3.960 | 3.680 | 3.760 | 3.760 | 155,800 |
| 2025-11-18 | 3.750 | 3.860 | 3.660 | 3.770 | 3.770 | 203,400 |
| 2025-11-17 | 4.000 | 4.000 | 3.690 | 3.780 | 3.780 | 402,500 |
| 2025-11-14 | 4.270 | 4.510 | 4.070 | 4.150 | 4.150 | 554,400 |
| 2025-11-13 | 5.000 | 5.000 | 4.130 | 4.170 | 4.170 | 913,100 |
| 2025-11-12 | 4.190 | 4.500 | 4.120 | 4.350 | 4.350 | 515,000 |
| 2025-11-11 | 4.130 | 4.130 | 3.850 | 3.890 | 3.890 | 164,000 |
| 2025-11-10 | 3.900 | 4.070 | 3.860 | 3.980 | 3.980 | 425,300 |
| 2025-11-07 | 3.630 | 3.675 | 3.360 | 3.590 | 3.590 | 175,700 |
| 2025-11-06 | 3.660 | 3.860 | 3.600 | 3.650 | 3.650 | 209,100 |
| 2025-11-05 | 3.610 | 3.710 | 3.480 | 3.500 | 3.500 | 219,500 |
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.