Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nouveau Monde Graphite Inc. Common Shares (NY:NMG)

1.850 -0.030 (-1.60%)
Streaming Delayed Price Updated: 11:10 AM EDT, Apr 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2025 1.920 1.990 1.800 1.880 121,592 -0.04(-2.08%)
Apr 17, 2025 1.930 2.060 1.860 1.920 382,728 +0.11(+6.08%)
Apr 16, 2025 1.610 1.840 1.606 1.810 420,458 +0.16(+9.70%)
Apr 15, 2025 1.680 1.700 1.610 1.650 44,024 +0.00(+0.00%)
Apr 14, 2025 1.650 1.680 1.590 1.650 51,814 -0.04(-2.37%)
Apr 11, 2025 1.580 1.700 1.570 1.690 52,081 +0.11(+6.96%)
Apr 10, 2025 1.540 1.750 1.440 1.580 142,723 +0.15(+10.49%)
Apr 09, 2025 1.380 1.470 1.320 1.430 83,871 +0.09(+6.72%)
Apr 08, 2025 1.460 1.460 1.334 1.340 40,234 -0.08(-5.63%)
Apr 07, 2025 1.300 1.420 1.300 1.420 49,745 +0.04(+2.90%)
Apr 04, 2025 1.480 1.490 1.330 1.380 62,483 -0.09(-6.12%)
Apr 03, 2025 1.450 1.490 1.432 1.470 41,863 -0.03(-2.00%)
Apr 02, 2025 1.480 1.530 1.470 1.500 28,101 -0.02(-1.32%)
Apr 01, 2025 1.530 1.540 1.470 1.520 36,324 +0.01(+0.66%)
Mar 31, 2025 1.490 1.510 1.430 1.510 60,711 +0.00(+0.00%)
Mar 28, 2025 1.530 1.560 1.450 1.510 65,351 -0.05(-3.21%)
Mar 27, 2025 1.620 1.620 1.540 1.560 25,736 -0.06(-3.70%)
Mar 26, 2025 1.650 1.650 1.560 1.620 23,592 -0.02(-1.22%)
Mar 25, 2025 1.680 1.750 1.610 1.640 48,512 -0.05(-2.96%)
Mar 24, 2025 1.800 1.800 1.620 1.690 73,092 -0.11(-6.11%)
Mar 21, 2025 1.700 1.830 1.680 1.800 226,500 +0.12(+7.14%)
Mar 20, 2025 1.630 1.680 1.550 1.680 48,307 +0.06(+3.70%)
Mar 19, 2025 1.610 1.640 1.580 1.620 12,299 -0.02(-1.22%)
Mar 18, 2025 1.630 1.686 1.570 1.640 25,807 +0.05(+3.14%)
Mar 17, 2025 1.480 1.600 1.480 1.590 52,133 +0.09(+6.00%)
Mar 14, 2025 1.450 1.520 1.450 1.500 24,309 +0.03(+2.04%)
Mar 13, 2025 1.500 1.534 1.465 1.470 10,756 -0.06(-3.92%)
Mar 12, 2025 1.460 1.570 1.460 1.530 40,147 +0.08(+5.52%)
Mar 11, 2025 1.410 1.450 1.400 1.450 18,232 +0.00(+0.00%)
Mar 10, 2025 1.490 1.550 1.360 1.450 26,520 -0.10(-6.45%)
Mar 07, 2025 1.650 1.650 1.470 1.550 34,736 -0.07(-4.32%)
Mar 06, 2025 1.620 1.650 1.550 1.620 25,542 -0.01(-0.61%)
Mar 05, 2025 1.500 1.650 1.470 1.630 58,384 +0.17(+11.80%)
Mar 04, 2025 1.410 1.490 1.350 1.458 37,578 +0.04(+2.68%)
Mar 03, 2025 1.590 1.610 1.400 1.420 69,857 -0.18(-11.25%)
Feb 28, 2025 1.580 1.600 1.540 1.600 51,107 +0.01(+0.63%)
Feb 27, 2025 1.630 1.662 1.560 1.590 30,009 -0.06(-3.64%)
Feb 26, 2025 1.620 1.690 1.600 1.650 37,828 +0.04(+2.48%)
Feb 25, 2025 1.660 1.660 1.590 1.610 53,562 -0.06(-3.59%)
Feb 24, 2025 1.700 1.700 1.564 1.670 97,867 -0.04(-2.34%)
Feb 21, 2025 1.810 1.860 1.670 1.710 72,676 -0.11(-6.04%)
Feb 20, 2025 1.890 1.910 1.800 1.820 54,220 -0.05(-2.67%)
Feb 19, 2025 1.900 1.910 1.790 1.870 81,119 -0.01(-0.53%)
Feb 18, 2025 1.940 1.944 1.780 1.880 85,289 -0.05(-2.59%)
Feb 14, 2025 2.070 2.070 1.890 1.930 104,312 -0.12(-5.81%)
Feb 13, 2025 1.930 2.050 1.920 2.049 85,877 +0.13(+6.72%)
Feb 12, 2025 1.950 1.970 1.910 1.920 37,911 -0.05(-2.54%)
Feb 11, 2025 2.050 2.050 1.950 1.970 88,734 -0.08(-3.90%)
Feb 10, 2025 2.140 2.140 1.980 2.050 47,903 -0.05(-2.38%)
Feb 07, 2025 2.070 2.120 2.045 2.100 54,371 +0.04(+1.94%)
Feb 06, 2025 2.050 2.090 1.990 2.060 65,058 -0.03(-1.44%)
Feb 05, 2025 2.090 2.120 2.040 2.090 60,243 -0.03(-1.42%)
Feb 04, 2025 1.950 2.120 1.950 2.120 54,665 +0.19(+9.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.