Nouveau Monde Graphite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	1.750	1.780	1.750	1.770	1.770	23,100
2024-11-18	1.870	1.870	1.760	1.780	1.780	32,700
2024-11-15	1.850	1.870	1.800	1.850	1.850	58,400
2024-11-14	1.760	1.850	1.760	1.850	1.850	29,500
2024-11-13	1.830	1.870	1.770	1.800	1.800	34,400
2024-11-12	1.870	1.900	1.820	1.830	1.830	26,300
2024-11-11	1.970	1.970	1.860	1.890	1.890	56,000
2024-11-08	1.980	2.000	1.890	1.900	1.900	38,100
2024-11-07	1.990	2.000	1.950	1.980	1.980	14,000
2024-11-06	1.990	1.990	1.950	1.970	1.970	12,600
2024-11-05	1.960	1.980	1.950	1.970	1.970	7,300
2024-11-04	1.970	1.980	1.950	1.950	1.950	18,700
2024-11-01	1.990	2.000	1.960	1.990	1.990	10,200
2024-10-31	1.960	2.000	1.950	2.000	2.000	33,500
2024-10-30	1.980	2.000	1.960	2.000	2.000	23,400
2024-10-29	1.990	2.000	1.950	2.000	2.000	24,200
2024-10-28	2.010	2.010	1.990	1.990	1.990	33,100
2024-10-25	2.060	2.060	1.950	2.000	2.000	48,700
2024-10-24	2.090	2.110	2.050	2.060	2.060	51,000
2024-10-23	2.140	2.160	2.090	2.090	2.090	15,200
2024-10-22	2.160	2.200	2.070	2.140	2.140	31,600
2024-10-21	2.240	2.240	2.160	2.160	2.160	30,100
2024-10-18	2.280	2.280	2.210	2.220	2.220	26,000
2024-10-17	2.240	2.300	2.240	2.300	2.300	26,700
2024-10-16	2.210	2.250	2.190	2.220	2.220	31,900
2024-10-15	2.150	2.210	2.150	2.200	2.200	40,900
2024-10-11	2.130	2.250	2.130	2.130	2.130	62,300
2024-10-10	2.140	2.150	2.070	2.130	2.130	19,200
2024-10-09	2.050	2.130	2.040	2.120	2.120	17,700
2024-10-08	2.110	2.200	2.050	2.060	2.060	23,000
2024-10-07	2.070	2.120	2.010	2.120	2.120	13,300
2024-10-04	2.050	2.130	2.010	2.070	2.070	55,000
2024-10-03	2.130	2.130	2.030	2.050	2.050	18,100
2024-10-02	2.170	2.170	2.080	2.120	2.120	26,200
2024-10-01	2.150	2.240	2.140	2.180	2.180	35,400
2024-09-30	2.110	2.140	2.050	2.140	2.140	42,300
2024-09-27	1.900	2.100	1.880	2.100	2.100	45,400
2024-09-26	1.900	1.950	1.890	1.910	1.910	21,300
2024-09-25	1.930	1.940	1.880	1.880	1.880	27,200
2024-09-24	1.950	1.950	1.900	1.900	1.900	20,500
2024-09-23	1.910	1.990	1.910	1.940	1.940	19,600
2024-09-20	1.880	2.000	1.860	1.990	1.990	29,100
2024-09-19	1.920	1.920	1.860	1.900	1.900	15,700
2024-09-18	1.930	1.930	1.850	1.910	1.910	23,700
2024-09-17	2.000	2.000	1.890	1.930	1.930	25,700
2024-09-16	2.020	2.030	1.940	1.990	1.990	34,600
2024-09-13	1.930	2.010	1.930	2.000	2.000	18,600
2024-09-12	1.930	2.000	1.840	2.000	2.000	23,100
2024-09-11	1.820	1.920	1.820	1.870	1.870	12,100
2024-09-10	1.860	1.920	1.820	1.820	1.820	64,600
2024-09-09	1.970	1.970	1.880	1.900	1.900	40,700
2024-09-06	2.000	2.000	1.940	1.940	1.940	26,100
2024-09-05	2.000	2.050	1.980	2.050	2.050	12,500
2024-09-04	2.130	2.130	2.000	2.000	2.000	21,800
2024-09-03	2.110	2.110	2.050	2.060	2.060	13,100
2024-08-30	2.110	2.170	2.080	2.110	2.110	15,800
2024-08-29	2.190	2.220	2.100	2.120	2.120	22,800
2024-08-28	2.230	2.230	2.140	2.140	2.140	13,600
2024-08-27	2.320	2.320	2.230	2.230	2.230	11,900
2024-08-26	2.310	2.320	2.240	2.300	2.300	19,300

← NewerPage 9 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.