Nouveau Monde Graphite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.400 | 3.740 | 3.250 | 3.430 | 3.430 | 245,300 |
| 2025-11-03 | 4.540 | 4.540 | 3.440 | 3.440 | 3.440 | 560,200 |
| 2025-10-31 | 4.390 | 4.950 | 3.980 | 4.240 | 4.240 | 511,800 |
| 2025-10-30 | 4.010 | 4.230 | 3.880 | 3.980 | 3.980 | 93,700 |
| 2025-10-29 | 3.770 | 4.070 | 3.770 | 3.860 | 3.860 | 98,200 |
| 2025-10-28 | 3.880 | 3.930 | 3.710 | 3.750 | 3.750 | 95,000 |
| 2025-10-27 | 3.960 | 4.040 | 3.750 | 3.890 | 3.890 | 113,900 |
| 2025-10-24 | 4.190 | 4.230 | 4.010 | 4.100 | 4.100 | 70,500 |
| 2025-10-23 | 4.000 | 4.260 | 4.000 | 4.100 | 4.100 | 97,200 |
| 2025-10-22 | 4.090 | 4.320 | 3.830 | 3.910 | 3.910 | 162,500 |
| 2025-10-21 | 4.480 | 4.480 | 4.130 | 4.190 | 4.190 | 124,200 |
| 2025-10-20 | 4.990 | 4.990 | 4.250 | 4.530 | 4.530 | 147,200 |
| 2025-10-17 | 3.980 | 5.080 | 3.980 | 4.740 | 4.740 | 364,600 |
| 2025-10-16 | 5.460 | 5.660 | 4.590 | 4.600 | 4.600 | 451,700 |
| 2025-10-15 | 6.610 | 6.655 | 5.100 | 5.460 | 5.460 | 438,900 |
| 2025-10-14 | 7.500 | 7.960 | 6.230 | 6.610 | 6.610 | 817,300 |
| 2025-10-10 | 5.310 | 5.530 | 4.440 | 4.670 | 4.670 | 311,600 |
| 2025-10-09 | 5.580 | 5.580 | 4.800 | 4.920 | 4.920 | 364,300 |
| 2025-10-08 | 4.470 | 5.000 | 4.410 | 4.960 | 4.960 | 235,800 |
| 2025-10-07 | 4.180 | 4.550 | 4.160 | 4.270 | 4.270 | 200,400 |
| 2025-10-06 | 3.930 | 4.110 | 3.865 | 4.070 | 4.070 | 118,700 |
| 2025-10-03 | 3.800 | 3.960 | 3.780 | 3.910 | 3.910 | 45,000 |
| 2025-10-02 | 3.850 | 3.850 | 3.590 | 3.750 | 3.750 | 62,100 |
| 2025-10-01 | 3.960 | 3.990 | 3.700 | 3.810 | 3.810 | 78,400 |
| 2025-09-30 | 3.710 | 3.970 | 3.640 | 3.890 | 3.890 | 87,900 |
| 2025-09-29 | 3.380 | 3.850 | 3.300 | 3.750 | 3.750 | 194,300 |
| 2025-09-26 | 3.500 | 3.500 | 3.290 | 3.330 | 3.330 | 26,300 |
| 2025-09-25 | 3.480 | 3.490 | 3.320 | 3.380 | 3.380 | 77,800 |
| 2025-09-24 | 3.120 | 3.500 | 3.100 | 3.500 | 3.500 | 196,500 |
| 2025-09-23 | 2.990 | 3.100 | 2.980 | 3.010 | 3.010 | 70,400 |
| 2025-09-22 | 3.130 | 3.130 | 2.980 | 2.990 | 2.990 | 71,900 |
| 2025-09-19 | 3.140 | 3.140 | 3.020 | 3.070 | 3.070 | 46,400 |
| 2025-09-18 | 2.910 | 3.180 | 2.910 | 3.160 | 3.160 | 84,900 |
| 2025-09-17 | 2.940 | 2.950 | 2.880 | 2.950 | 2.950 | 24,200 |
| 2025-09-16 | 2.950 | 2.970 | 2.870 | 2.920 | 2.920 | 20,500 |
| 2025-09-15 | 3.000 | 3.000 | 2.840 | 2.930 | 2.930 | 46,900 |
| 2025-09-12 | 2.810 | 3.000 | 2.720 | 2.970 | 2.970 | 65,100 |
| 2025-09-11 | 2.750 | 2.750 | 2.670 | 2.700 | 2.700 | 39,500 |
| 2025-09-10 | 2.690 | 2.710 | 2.650 | 2.670 | 2.670 | 34,800 |
| 2025-09-09 | 2.650 | 2.690 | 2.650 | 2.650 | 2.650 | 9,500 |
| 2025-09-08 | 2.690 | 2.690 | 2.630 | 2.630 | 2.630 | 12,200 |
| 2025-09-05 | 2.650 | 2.700 | 2.630 | 2.700 | 2.700 | 17,100 |
| 2025-09-04 | 2.720 | 2.720 | 2.630 | 2.650 | 2.650 | 16,700 |
| 2025-09-03 | 2.640 | 2.680 | 2.640 | 2.650 | 2.650 | 15,900 |
| 2025-09-02 | 2.610 | 2.690 | 2.610 | 2.680 | 2.680 | 11,300 |
| 2025-08-29 | 2.690 | 2.690 | 2.610 | 2.680 | 2.680 | 29,700 |
| 2025-08-28 | 2.630 | 2.690 | 2.600 | 2.640 | 2.640 | 18,200 |
| 2025-08-27 | 2.720 | 2.720 | 2.660 | 2.680 | 2.680 | 6,300 |
| 2025-08-26 | 2.720 | 2.720 | 2.650 | 2.710 | 2.710 | 22,000 |
| 2025-08-25 | 2.640 | 2.720 | 2.630 | 2.700 | 2.700 | 32,700 |
| 2025-08-22 | 2.570 | 2.650 | 2.560 | 2.630 | 2.630 | 24,600 |
| 2025-08-21 | 2.520 | 2.590 | 2.500 | 2.560 | 2.560 | 14,200 |
| 2025-08-20 | 2.550 | 2.580 | 2.500 | 2.510 | 2.510 | 21,200 |
| 2025-08-19 | 2.700 | 2.700 | 2.520 | 2.590 | 2.590 | 56,000 |
| 2025-08-18 | 2.810 | 2.810 | 2.690 | 2.690 | 2.690 | 39,000 |
| 2025-08-15 | 2.950 | 2.950 | 2.745 | 2.780 | 2.780 | 35,300 |
| 2025-08-14 | 2.880 | 2.940 | 2.860 | 2.920 | 2.920 | 22,000 |
| 2025-08-13 | 2.890 | 2.930 | 2.860 | 2.880 | 2.880 | 78,800 |
| 2025-08-12 | 2.710 | 2.860 | 2.710 | 2.820 | 2.820 | 48,600 |
| 2025-08-11 | 2.660 | 2.780 | 2.660 | 2.720 | 2.720 | 35,700 |
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.