Nouveau Monde Graphite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.920 | 2.920 | 2.660 | 2.720 | 2.720 | 134,200 |
| 2025-02-13 | 2.730 | 2.890 | 2.730 | 2.890 | 2.890 | 23,200 |
| 2025-02-12 | 2.780 | 2.800 | 2.740 | 2.760 | 2.760 | 14,400 |
| 2025-02-11 | 2.820 | 2.850 | 2.800 | 2.800 | 2.800 | 29,800 |
| 2025-02-10 | 3.000 | 3.000 | 2.840 | 2.890 | 2.890 | 28,500 |
| 2025-02-07 | 3.020 | 3.030 | 2.920 | 2.980 | 2.980 | 16,900 |
| 2025-02-06 | 2.960 | 2.990 | 2.840 | 2.960 | 2.960 | 19,500 |
| 2025-02-05 | 2.980 | 3.020 | 2.940 | 2.980 | 2.980 | 10,100 |
| 2025-02-04 | 2.860 | 3.050 | 2.860 | 3.020 | 3.020 | 25,100 |
| 2025-02-03 | 2.900 | 2.920 | 2.740 | 2.830 | 2.830 | 102,900 |
| 2025-01-31 | 3.030 | 3.110 | 3.000 | 3.030 | 3.030 | 46,800 |
| 2025-01-30 | 3.040 | 3.370 | 2.950 | 3.160 | 3.160 | 98,300 |
| 2025-01-29 | 2.990 | 3.040 | 2.925 | 3.030 | 3.030 | 19,000 |
| 2025-01-28 | 3.040 | 3.040 | 2.930 | 3.000 | 3.000 | 12,200 |
| 2025-01-27 | 3.150 | 3.170 | 2.950 | 3.060 | 3.060 | 46,400 |
| 2025-01-24 | 3.010 | 3.210 | 3.010 | 3.190 | 3.190 | 51,500 |
| 2025-01-23 | 2.900 | 3.150 | 2.850 | 3.100 | 3.100 | 74,700 |
| 2025-01-22 | 3.240 | 3.240 | 2.650 | 2.800 | 2.800 | 132,100 |
| 2025-01-21 | 3.240 | 3.320 | 3.090 | 3.120 | 3.120 | 44,100 |
| 2025-01-20 | 3.380 | 3.500 | 3.270 | 3.390 | 3.390 | 54,700 |
| 2025-01-17 | 3.140 | 3.400 | 2.950 | 3.240 | 3.240 | 108,400 |
| 2025-01-16 | 3.190 | 3.200 | 3.000 | 3.070 | 3.070 | 38,300 |
| 2025-01-15 | 2.990 | 3.200 | 2.990 | 3.130 | 3.130 | 65,700 |
| 2025-01-14 | 2.750 | 3.010 | 2.700 | 2.930 | 2.930 | 49,800 |
| 2025-01-13 | 2.990 | 2.990 | 2.690 | 2.750 | 2.750 | 45,000 |
| 2025-01-10 | 2.990 | 3.000 | 2.850 | 2.960 | 2.960 | 62,300 |
| 2025-01-09 | 3.140 | 3.140 | 2.920 | 3.030 | 3.030 | 38,800 |
| 2025-01-08 | 3.500 | 3.540 | 2.960 | 3.120 | 3.120 | 136,000 |
| 2025-01-07 | 3.100 | 3.700 | 3.050 | 3.360 | 3.360 | 236,700 |
| 2025-01-06 | 2.560 | 3.030 | 2.540 | 3.030 | 3.030 | 146,900 |
| 2025-01-03 | 2.220 | 2.520 | 2.220 | 2.510 | 2.510 | 46,800 |
| 2025-01-02 | 2.300 | 2.305 | 2.180 | 2.250 | 2.250 | 31,900 |
| 2024-12-31 | 2.200 | 2.290 | 2.200 | 2.270 | 2.270 | 9,600 |
| 2024-12-30 | 2.280 | 2.300 | 2.120 | 2.200 | 2.200 | 92,100 |
| 2024-12-27 | 2.540 | 2.540 | 2.250 | 2.290 | 2.290 | 38,200 |
| 2024-12-24 | 2.210 | 2.320 | 2.190 | 2.320 | 2.320 | 21,600 |
| 2024-12-23 | 2.000 | 2.220 | 2.000 | 2.200 | 2.200 | 53,400 |
| 2024-12-20 | 2.400 | 2.400 | 2.020 | 2.020 | 2.020 | 69,300 |
| 2024-12-19 | 2.500 | 2.500 | 2.120 | 2.330 | 2.330 | 108,400 |
| 2024-12-18 | 2.220 | 2.600 | 2.130 | 2.420 | 2.420 | 255,500 |
| 2024-12-17 | 1.870 | 2.020 | 1.870 | 2.000 | 2.000 | 99,000 |
| 2024-12-16 | 1.850 | 1.890 | 1.820 | 1.830 | 1.830 | 57,700 |
| 2024-12-13 | 1.930 | 1.940 | 1.880 | 1.890 | 1.890 | 29,500 |
| 2024-12-12 | 1.960 | 1.960 | 1.870 | 1.930 | 1.930 | 36,000 |
| 2024-12-11 | 1.840 | 1.960 | 1.840 | 1.940 | 1.940 | 43,700 |
| 2024-12-10 | 1.920 | 1.950 | 1.840 | 1.860 | 1.860 | 24,200 |
| 2024-12-09 | 1.860 | 1.970 | 1.860 | 1.940 | 1.940 | 17,800 |
| 2024-12-06 | 1.890 | 1.910 | 1.810 | 1.860 | 1.860 | 12,700 |
| 2024-12-05 | 1.940 | 1.940 | 1.790 | 1.860 | 1.860 | 41,000 |
| 2024-12-04 | 1.900 | 1.990 | 1.830 | 1.900 | 1.900 | 86,400 |
| 2024-12-03 | 1.810 | 1.900 | 1.780 | 1.900 | 1.900 | 129,400 |
| 2024-12-02 | 1.700 | 1.780 | 1.700 | 1.730 | 1.730 | 35,000 |
| 2024-11-29 | 1.770 | 1.780 | 1.740 | 1.760 | 1.760 | 5,300 |
| 2024-11-28 | 1.800 | 1.800 | 1.740 | 1.770 | 1.770 | 22,400 |
| 2024-11-27 | 1.770 | 1.800 | 1.750 | 1.800 | 1.800 | 12,800 |
| 2024-11-26 | 1.730 | 1.795 | 1.730 | 1.770 | 1.770 | 29,900 |
| 2024-11-25 | 1.730 | 1.800 | 1.730 | 1.800 | 1.800 | 35,700 |
| 2024-11-22 | 1.740 | 1.750 | 1.700 | 1.730 | 1.730 | 35,700 |
| 2024-11-21 | 1.750 | 1.770 | 1.700 | 1.750 | 1.750 | 31,300 |
| 2024-11-20 | 1.770 | 1.780 | 1.720 | 1.760 | 1.760 | 31,000 |
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.