Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Nouveau Monde Graphite Inc (NMG)
Nouveau Monde Graphite Inc (NMG) Historical

NMG Nouveau Monde Graphite Inc

1.96

0.01 (0.51%)

Apr 24 2024 - Closed

Delayed by 15 minutes

NMG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	1.96	0.01	0.51%	1.90	1.9829	1.90	29,042
Apr 23 2024	1.95	-0.05	-2.50%	2.05	2.0539	1.94	97,712
Apr 22 2024	2.00	-0.02	-0.99%	2.00	2.03	1.995	99,684
Apr 19 2024	2.02	-0.03	-1.46%	2.05	2.06	2.02	90,807
Apr 18 2024	2.05	0.00	0.00%	2.03	2.07	2.03	40,632
Apr 17 2024	2.05	0.00	0.00%	2.05	2.08	2.03	47,732
Apr 16 2024	2.05	-0.03	-1.44%	2.08	2.09	2.04	29,832
Apr 15 2024	2.08	-0.11	-5.02%	2.13	2.15	2.08	53,736
Apr 12 2024	2.19	0.04	1.86%	2.13	2.27	2.13	301,019
Apr 11 2024	2.15	-0.10	-4.44%	2.20	2.26	2.135	74,826
Apr 10 2024	2.25	0.00	0.22%	2.24	2.25	2.19	52,659
Apr 09 2024	2.245	0.06	2.51%	2.19	2.27	2.19	48,454
Apr 08 2024	2.19	-0.04	-1.79%	2.28	2.2899	2.19	63,691
Apr 05 2024	2.23	0.04	1.83%	2.19	2.27	2.19	34,603
Apr 04 2024	2.19	-0.06	-2.67%	2.24	2.29	2.19	41,018
Apr 03 2024	2.25	-0.01	-0.44%	2.24	2.3182	2.20	57,968
Apr 02 2024	2.26	0.00	0.00%	2.30	2.30	2.21	29,475
Apr 01 2024	2.26	-0.03	-1.31%	2.33	2.33	2.235	50,917
Mar 28 2024	2.29	0.12	5.53%	2.19	2.34	2.19	124,096
Mar 27 2024	2.17	0.05	2.36%	2.10	2.17	2.10	59,431
Mar 26 2024	2.12	-0.06	-2.75%	2.20	2.23	2.10	81,088
Mar 25 2024	2.18	-0.02	-0.91%	2.19	2.23	2.13	45,535
Mar 22 2024	2.20	-0.01	-0.45%	2.23	2.25	2.12	70,462
Mar 21 2024	2.21	-0.01	-0.45%	2.22	2.2699	2.17	46,209
Mar 20 2024	2.22	-0.08	-3.48%	2.26	2.29	2.16	56,349
Mar 19 2024	2.30	-0.02	-0.86%	2.34	2.34	2.26	157,340
Mar 18 2024	2.32	-0.01	-0.43%	2.30	2.33	2.27	128,870
Mar 15 2024	2.33	-0.01	-0.43%	2.31	2.37	2.30	138,876
Mar 14 2024	2.34	-0.01	-0.43%	2.35	2.405	2.29	54,686
Mar 13 2024	2.35	-0.02	-0.84%	2.37	2.3897	2.31	35,508
Mar 12 2024	2.37	-0.02	-0.84%	2.37	2.41	2.3107	45,092
Mar 11 2024	2.39	0.00	0.00%	2.36	2.42	2.35	31,925
Mar 08 2024	2.39	-0.05	-2.05%	2.40	2.43	2.3701	44,084
Mar 07 2024	2.44	0.00	0.00%	2.42	2.47	2.38	51,332
Mar 06 2024	2.44	0.10	4.27%	2.32	2.45	2.3109	73,054
Mar 05 2024	2.34	-0.04	-1.68%	2.37	2.3999	2.31	70,090
Mar 04 2024	2.38	-0.11	-4.42%	2.50	2.52	2.37	106,986
Mar 01 2024	2.49	-0.04	-1.58%	2.53	2.60	2.42	140,437
Feb 29 2024	2.53	-0.02	-0.78%	2.57	2.60	2.51	74,563
Feb 28 2024	2.55	-0.01	-0.39%	2.60	2.61	2.50	161,020
Feb 27 2024	2.56	-0.12	-4.48%	2.64	2.6717	2.5402	83,113
Feb 26 2024	2.68	-0.10	-3.60%	2.80	2.82	2.5477	160,811
Feb 23 2024	2.78	0.16	6.11%	2.54	2.80	2.54	71,311
Feb 22 2024	2.62	-0.02	-0.76%	2.59	2.66	2.55	77,123
Feb 21 2024	2.64	-0.19	-6.71%	2.80	2.86	2.53	161,216
Feb 20 2024	2.83	-0.08	-2.75%	2.88	3.04	2.69	222,277
Feb 16 2024	2.91	0.38	15.02%	2.56	3.07	2.5101	1,090,872
Feb 15 2024	2.53	0.45	21.63%	2.56	2.7399	2.31	6,101,158
Feb 14 2024	2.08	0.03	1.46%	2.02	2.10	2.02	38,879
Feb 13 2024	2.05	-0.02	-0.97%	1.99	2.075	1.99	33,924
Feb 12 2024	2.07	0.04	1.97%	2.00	2.10	2.00	62,961
Feb 09 2024	2.03	0.11	5.73%	1.93	2.06	1.90	140,845
Feb 08 2024	1.92	-0.11	-5.42%	1.99	1.99	1.88	132,373
Feb 07 2024	2.03	0.01	0.50%	2.07	2.09	1.97	44,181
Feb 06 2024	2.02	0.12	6.32%	1.98	2.06	1.92	49,876
Feb 05 2024	1.90	-0.16	-7.77%	2.03	2.04	1.88	193,781
Feb 02 2024	2.06	-0.03	-1.44%	2.09	2.102	2.04	46,059
Feb 01 2024	2.09	0.04	1.95%	2.06	2.18	2.06	35,626
Jan 31 2024	2.05	-0.10	-4.65%	2.13	2.20	2.03	87,570
Jan 30 2024	2.15	-0.04	-1.83%	2.20	2.20	2.15	34,181
Jan 29 2024	2.19	0.06	2.82%	2.18	2.20	2.08	97,596
Jan 26 2024	2.13	0.02	0.95%	2.15	2.15	2.0942	41,735

Nouveau Monde Graphite

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions