Nouveau Monde Graphite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.590	2.680	2.590	2.660	2.660	19,900
2025-08-07	2.680	2.700	2.615	2.640	2.640	22,900
2025-08-06	2.700	2.720	2.650	2.690	2.690	22,200
2025-08-05	2.450	2.680	2.450	2.680	2.680	37,200
2025-08-01	2.520	2.520	2.410	2.430	2.430	24,500
2025-07-31	2.500	2.530	2.460	2.500	2.500	19,200
2025-07-30	2.530	2.550	2.410	2.460	2.460	48,500
2025-07-29	2.670	2.670	2.540	2.540	2.540	49,400
2025-07-28	2.760	2.760	2.650	2.690	2.690	35,700
2025-07-25	2.820	2.820	2.720	2.780	2.780	71,100
2025-07-24	2.950	2.960	2.800	2.860	2.860	51,700
2025-07-23	2.970	2.990	2.910	2.950	2.950	61,300
2025-07-22	3.000	3.000	2.860	2.980	2.980	38,600
2025-07-21	3.000	3.260	2.860	2.950	2.950	210,500
2025-07-18	3.010	3.410	2.880	2.910	2.910	297,300
2025-07-17	2.360	3.090	2.320	3.000	3.000	341,100
2025-07-16	2.360	2.420	2.360	2.360	2.360	15,300
2025-07-15	2.390	2.410	2.340	2.370	2.370	21,300
2025-07-14	2.510	2.520	2.420	2.420	2.420	25,200
2025-07-11	2.490	2.540	2.490	2.540	2.540	45,800
2025-07-10	2.350	2.500	2.320	2.500	2.500	36,000
2025-07-09	2.270	2.300	2.250	2.280	2.280	20,000
2025-07-08	2.260	2.270	2.230	2.270	2.270	10,100
2025-07-07	2.240	2.270	2.230	2.250	2.250	11,800
2025-07-04	2.260	2.290	2.240	2.240	2.240	21,000
2025-07-03	2.260	2.270	2.230	2.260	2.260	23,300
2025-07-02	2.230	2.250	2.220	2.240	2.240	14,100
2025-06-30	2.250	2.260	2.220	2.240	2.240	11,000
2025-06-27	2.310	2.310	2.240	2.250	2.250	18,900
2025-06-26	2.280	2.320	2.250	2.260	2.260	13,100
2025-06-25	2.290	2.310	2.270	2.280	2.280	23,500
2025-06-24	2.320	2.320	2.230	2.250	2.250	23,500
2025-06-23	2.320	2.350	2.270	2.280	2.280	39,600
2025-06-20	2.350	2.370	2.330	2.340	2.340	11,600
2025-06-19	2.370	2.390	2.340	2.340	2.340	12,400
2025-06-18	2.350	2.410	2.350	2.380	2.380	8,800
2025-06-17	2.340	2.390	2.340	2.370	2.370	13,300
2025-06-16	2.390	2.390	2.320	2.360	2.360	10,100
2025-06-13	2.440	2.440	2.370	2.395	2.395	24,500
2025-06-12	2.530	2.530	2.480	2.480	2.480	24,000
2025-06-11	2.460	2.580	2.400	2.510	2.510	51,200
2025-06-10	2.350	2.370	2.320	2.330	2.330	19,200
2025-06-09	2.360	2.380	2.320	2.370	2.370	22,300
2025-06-06	2.370	2.410	2.370	2.370	2.370	22,800
2025-06-05	2.470	2.470	2.380	2.390	2.390	16,900
2025-06-04	2.470	2.470	2.350	2.450	2.450	29,800
2025-06-03	2.460	2.480	2.420	2.420	2.420	12,900
2025-06-02	2.340	2.470	2.340	2.420	2.420	23,300
2025-05-30	2.400	2.460	2.350	2.450	2.450	34,100
2025-05-29	2.410	2.430	2.380	2.410	2.410	6,700
2025-05-28	2.440	2.460	2.430	2.430	2.430	11,400
2025-05-27	2.490	2.490	2.400	2.420	2.420	13,600
2025-05-26	2.450	2.510	2.420	2.470	2.470	6,700
2025-05-23	2.340	2.520	2.340	2.510	2.510	18,200
2025-05-22	2.420	2.420	2.290	2.340	2.340	89,500
2025-05-21	2.570	2.570	2.380	2.380	2.380	19,900
2025-05-20	2.640	2.640	2.460	2.500	2.500	48,400
2025-05-16	2.560	2.670	2.560	2.615	2.615	13,000
2025-05-15	2.720	2.720	2.570	2.630	2.630	18,900
2025-05-14	2.860	2.860	2.670	2.730	2.730	20,700

← NewerPage 6 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.