Nouveau Monde Graphite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.390 | 1.390 | 1.340 | 1.340 | 1.340 | 102,001 |
| 2026-10-16 | 1.410 | 1.410 | 1.330 | 1.360 | 1.360 | 324,386 |
| 2026-10-15 | 1.390 | 1.400 | 1.330 | 1.390 | 1.390 | 476,100 |
| 2026-10-14 | 1.450 | 1.460 | 1.390 | 1.390 | 1.390 | 247,700 |
| 2026-10-13 | 1.470 | 1.480 | 1.420 | 1.440 | 1.440 | 237,900 |
| 2026-10-09 | 1.540 | 1.555 | 1.470 | 1.490 | 1.490 | 329,300 |
| 2026-10-08 | 1.510 | 1.540 | 1.500 | 1.520 | 1.520 | 179,300 |
| 2026-10-07 | 1.650 | 1.650 | 1.520 | 1.530 | 1.530 | 549,500 |
| 2026-10-06 | 1.670 | 1.670 | 1.630 | 1.630 | 1.630 | 166,900 |
| 2026-10-05 | 1.660 | 1.710 | 1.640 | 1.660 | 1.660 | 286,000 |
| 2026-10-02 | 1.720 | 1.720 | 1.640 | 1.670 | 1.670 | 270,600 |
| 2026-10-01 | 1.770 | 1.770 | 1.660 | 1.680 | 1.680 | 318,700 |
| 2026-09-30 | 1.680 | 1.730 | 1.670 | 1.720 | 1.720 | 250,300 |
| 2026-09-29 | 1.780 | 1.790 | 1.650 | 1.670 | 1.670 | 344,400 |
| 2026-09-28 | 1.850 | 1.850 | 1.770 | 1.770 | 1.770 | 507,500 |
| 2026-09-25 | 1.910 | 1.910 | 1.870 | 1.870 | 1.870 | 106,600 |
| 2026-09-24 | 1.900 | 1.910 | 1.860 | 1.880 | 1.880 | 150,900 |
| 2026-09-23 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 210,200 |
| 2026-09-22 | 1.960 | 1.995 | 1.935 | 1.990 | 1.990 | 173,900 |
| 2026-09-21 | 1.960 | 1.980 | 1.920 | 1.930 | 1.930 | 193,700 |
| 2026-09-18 | 1.940 | 1.960 | 1.910 | 1.940 | 1.940 | 335,600 |
| 2026-09-17 | 1.890 | 1.975 | 1.880 | 1.930 | 1.930 | 177,500 |
| 2026-09-16 | 1.870 | 1.890 | 1.840 | 1.880 | 1.880 | 102,000 |
| 2026-09-15 | 1.890 | 1.890 | 1.830 | 1.870 | 1.870 | 166,100 |
| 2026-09-14 | 1.870 | 1.890 | 1.820 | 1.880 | 1.880 | 175,500 |
| 2026-09-11 | 1.880 | 1.890 | 1.855 | 1.860 | 1.860 | 116,700 |
| 2026-09-10 | 1.900 | 1.900 | 1.850 | 1.880 | 1.880 | 182,300 |
| 2026-09-09 | 1.910 | 1.945 | 1.900 | 1.910 | 1.910 | 144,800 |
| 2026-09-08 | 1.950 | 1.970 | 1.900 | 1.920 | 1.920 | 159,400 |
| 2026-09-04 | 1.880 | 1.960 | 1.880 | 1.950 | 1.950 | 159,600 |
| 2026-09-03 | 2.000 | 2.000 | 1.875 | 1.910 | 1.910 | 465,400 |
| 2026-09-02 | 1.990 | 2.000 | 1.950 | 1.990 | 1.990 | 338,300 |
| 2026-09-01 | 2.000 | 2.005 | 1.950 | 1.980 | 1.980 | 169,600 |
| 2026-08-31 | 2.010 | 2.050 | 1.995 | 2.040 | 2.040 | 117,500 |
| 2026-08-28 | 2.100 | 2.120 | 2.000 | 2.010 | 2.010 | 281,300 |
| 2026-08-27 | 2.020 | 2.110 | 2.020 | 2.090 | 2.090 | 190,100 |
| 2026-08-26 | 2.050 | 2.065 | 2.000 | 2.040 | 2.040 | 109,200 |
| 2026-08-25 | 1.990 | 2.040 | 1.970 | 2.030 | 2.030 | 118,200 |
| 2026-08-24 | 2.040 | 2.050 | 1.975 | 1.990 | 1.990 | 151,400 |
| 2026-08-21 | 1.930 | 2.065 | 1.920 | 2.030 | 2.030 | 410,300 |
| 2026-08-20 | 1.950 | 1.950 | 1.885 | 1.930 | 1.930 | 276,800 |
| 2026-08-19 | 1.940 | 1.970 | 1.920 | 1.960 | 1.960 | 249,100 |
| 2026-08-18 | 2.010 | 2.010 | 1.910 | 1.910 | 1.910 | 238,900 |
| 2026-08-17 | 2.050 | 2.050 | 1.980 | 2.050 | 2.050 | 176,700 |
| 2026-08-14 | 2.060 | 2.070 | 2.020 | 2.020 | 2.020 | 129,200 |
| 2026-08-13 | 2.030 | 2.085 | 2.000 | 2.050 | 2.050 | 211,500 |
| 2026-08-12 | 2.000 | 2.020 | 1.980 | 2.000 | 2.000 | 103,100 |
| 2026-08-11 | 2.020 | 2.020 | 1.950 | 1.990 | 1.990 | 115,192 |
| 2026-08-10 | 1.950 | 2.020 | 1.920 | 2.020 | 2.020 | 286,203 |
| 2026-08-07 | 1.850 | 1.990 | 1.850 | 1.960 | 1.960 | 269,600 |
| 2026-08-06 | 1.930 | 1.935 | 1.830 | 1.850 | 1.850 | 289,300 |
| 2026-08-05 | 2.030 | 2.030 | 1.910 | 1.910 | 1.910 | 590,400 |
| 2026-08-04 | 1.840 | 1.950 | 1.840 | 1.940 | 1.940 | 312,400 |
| 2026-07-31 | 1.880 | 1.880 | 1.800 | 1.820 | 1.820 | 183,600 |
| 2026-07-30 | 1.890 | 1.895 | 1.830 | 1.840 | 1.840 | 210,900 |
| 2026-07-29 | 1.860 | 1.920 | 1.825 | 1.840 | 1.840 | 225,900 |
| 2026-07-28 | 1.890 | 1.900 | 1.810 | 1.890 | 1.890 | 135,000 |
| 2026-07-27 | 1.880 | 1.900 | 1.800 | 1.890 | 1.890 | 210,000 |
| 2026-07-24 | 1.880 | 1.880 | 1.780 | 1.800 | 1.800 | 336,900 |
| 2026-07-23 | 1.900 | 1.900 | 1.810 | 1.860 | 1.860 | 229,100 |
Page 1 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.