Nouveau Monde Graphite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.700	2.850	2.680	2.770	2.770	41,800
2025-05-12	2.540	2.660	2.530	2.630	2.630	34,400
2025-05-09	2.500	2.540	2.490	2.520	2.520	12,400
2025-05-08	2.450	2.600	2.450	2.520	2.520	33,800
2025-05-07	2.520	2.520	2.380	2.400	2.400	29,200
2025-05-06	2.360	2.540	2.340	2.520	2.520	53,100
2025-05-05	2.260	2.310	2.200	2.300	2.300	12,600
2025-05-02	2.270	2.280	2.220	2.260	2.260	15,500
2025-05-01	2.240	2.360	2.240	2.280	2.280	18,200
2025-04-30	2.310	2.320	2.260	2.280	2.280	12,700
2025-04-29	2.250	2.325	2.220	2.300	2.300	23,400
2025-04-28	2.390	2.390	2.220	2.250	2.250	63,800
2025-04-25	2.480	2.520	2.310	2.410	2.410	46,900
2025-04-24	2.630	2.630	2.480	2.520	2.520	42,200
2025-04-23	2.710	2.710	2.580	2.580	2.580	18,900
2025-04-22	2.580	2.660	2.550	2.650	2.650	27,800
2025-04-21	2.650	2.760	2.550	2.570	2.570	60,700
2025-04-17	2.640	2.830	2.630	2.670	2.670	115,900
2025-04-16	2.240	2.550	2.235	2.520	2.520	66,400
2025-04-15	2.390	2.390	2.260	2.300	2.300	33,500
2025-04-14	2.280	2.330	2.250	2.290	2.290	13,400
2025-04-11	2.360	2.360	2.200	2.300	2.300	24,100
2025-04-10	2.200	2.450	2.060	2.170	2.170	75,000
2025-04-09	2.060	2.070	1.900	2.040	2.040	21,900
2025-04-08	1.980	2.050	1.900	1.920	1.920	42,000
2025-04-07	1.900	2.000	1.830	1.970	1.970	30,100
2025-04-04	2.010	2.150	1.900	1.910	1.910	40,900
2025-04-03	2.120	2.120	2.030	2.040	2.040	29,200
2025-04-02	2.040	2.170	2.040	2.170	2.170	8,300
2025-04-01	2.090	2.180	2.090	2.110	2.110	19,900
2025-03-31	2.230	2.230	2.060	2.140	2.140	21,100
2025-03-28	2.190	2.210	2.090	2.150	2.150	15,700
2025-03-27	2.240	2.260	2.190	2.220	2.220	9,900
2025-03-26	2.310	2.370	2.230	2.260	2.260	19,600
2025-03-25	2.450	2.460	2.350	2.370	2.370	6,600
2025-03-24	2.550	2.550	2.400	2.440	2.440	11,900
2025-03-21	2.400	2.570	2.400	2.530	2.530	44,100
2025-03-20	2.340	2.390	2.290	2.360	2.360	25,300
2025-03-19	2.360	2.360	2.280	2.340	2.340	4,800
2025-03-18	2.420	2.420	2.260	2.290	2.290	31,800
2025-03-17	2.170	2.290	2.170	2.290	2.290	13,800
2025-03-14	2.120	2.200	2.120	2.150	2.150	5,700
2025-03-13	2.180	2.180	2.110	2.130	2.130	9,400
2025-03-12	2.080	2.260	2.080	2.210	2.210	7,200
2025-03-11	2.080	2.110	2.030	2.110	2.110	12,900
2025-03-10	2.110	2.160	2.000	2.080	2.080	19,600
2025-03-07	2.240	2.260	2.110	2.190	2.190	22,800
2025-03-06	2.340	2.390	2.230	2.250	2.250	8,800
2025-03-05	2.120	2.370	2.100	2.310	2.310	32,600
2025-03-04	1.930	2.140	1.930	2.120	2.120	39,100
2025-03-03	2.300	2.300	2.030	2.055	2.055	25,000
2025-02-28	2.300	2.300	2.250	2.270	2.270	6,400
2025-02-27	2.320	2.350	2.260	2.260	2.260	17,400
2025-02-26	2.360	2.410	2.340	2.340	2.340	11,600
2025-02-25	2.370	2.370	2.280	2.340	2.340	9,400
2025-02-24	2.380	2.400	2.220	2.400	2.400	31,200
2025-02-21	2.550	2.600	2.380	2.400	2.400	46,200
2025-02-20	2.610	2.650	2.560	2.570	2.570	9,100
2025-02-19	2.720	2.720	2.530	2.650	2.650	20,500
2025-02-18	2.710	2.720	2.620	2.650	2.650	19,800

← NewerPage 7 of 21 · 1,255 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.