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

Nouveau Monde Graphite Inc (NY: NMG )

2.070 +0.050 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
May 31, 2023 3.150 3.220 3.010 3.100 59,234 -0.03(-0.96%)
May 30, 2023 3.450 3.450 3.117 3.130 166,377 -0.02(-0.63%)
May 26, 2023 3.150 3.220 3.050 3.150 24,869 +0.10(+3.28%)
May 25, 2023 3.160 3.186 3.000 3.050 62,540 -0.07(-2.24%)
May 24, 2023 3.270 3.299 3.120 3.120 103,101 -0.23(-6.87%)
May 23, 2023 3.300 3.380 3.240 3.350 165,525 +0.05(+1.52%)
May 22, 2023 3.320 3.360 3.210 3.300 58,286 -0.01(-0.30%)
May 19, 2023 3.360 3.400 3.210 3.310 133,072 -0.04(-1.19%)
May 18, 2023 3.530 3.530 3.330 3.350 151,498 -0.19(-5.37%)
May 17, 2023 3.590 3.650 3.490 3.540 104,875 -0.07(-1.94%)
May 16, 2023 3.690 3.690 3.530 3.610 53,652 -0.04(-1.10%)
May 15, 2023 3.490 3.690 3.490 3.650 34,470 +0.15(+4.29%)
May 12, 2023 3.600 3.600 3.440 3.500 28,442 +0.07(+2.04%)
May 11, 2023 3.760 3.800 3.425 3.430 82,093 -0.36(-9.50%)
May 10, 2023 3.700 3.840 3.651 3.790 42,870 +0.09(+2.43%)
May 09, 2023 3.650 3.740 3.530 3.700 71,900 +0.11(+3.06%)
May 08, 2023 3.720 3.720 3.550 3.590 58,089 -0.07(-1.91%)
May 05, 2023 3.570 3.732 3.500 3.660 77,663 +0.24(+7.02%)
May 04, 2023 3.720 3.750 3.390 3.420 254,514 -0.42(-10.94%)
May 03, 2023 3.750 3.860 3.750 3.840 29,231 +0.06(+1.59%)
May 02, 2023 3.830 3.860 3.670 3.780 89,457 -0.05(-1.31%)
May 01, 2023 3.920 4.000 3.810 3.830 49,057 -0.17(-4.25%)
Apr 28, 2023 4.000 4.050 3.950 4.000 227,968 -0.03(-0.74%)
Apr 27, 2023 4.050 4.120 3.960 4.030 16,192 +0.06(+1.51%)
Apr 26, 2023 3.970 4.060 3.900 3.970 80,671 -0.01(-0.25%)
Apr 25, 2023 4.150 4.150 3.900 3.980 55,302 -0.10(-2.45%)
Apr 24, 2023 4.190 4.190 3.950 4.080 66,705 -0.04(-0.97%)
Apr 21, 2023 4.250 4.280 4.120 4.120 21,231 -0.20(-4.63%)
Apr 20, 2023 4.370 4.430 4.250 4.320 23,620 -0.06(-1.37%)
Apr 19, 2023 4.210 4.380 4.130 4.380 38,345 +0.23(+5.54%)
Apr 18, 2023 4.070 4.220 4.070 4.150 44,419 +0.11(+2.72%)
Apr 17, 2023 4.310 4.400 4.030 4.040 106,819 -0.26(-6.05%)
Apr 14, 2023 4.380 4.470 4.250 4.300 111,130 -0.08(-1.83%)
Apr 13, 2023 4.450 4.450 4.340 4.380 86,876 +0.02(+0.46%)
Apr 12, 2023 4.310 4.530 4.200 4.360 346,533 -0.67(-13.32%)
Apr 11, 2023 4.800 5.070 4.800 5.030 32,043 +0.21(+4.36%)
Apr 10, 2023 4.850 4.890 4.820 4.820 23,344 -0.10(-2.03%)
Apr 06, 2023 4.940 4.997 4.850 4.920 12,636 -0.03(-0.61%)
Apr 05, 2023 5.100 5.100 4.850 4.950 34,238 -0.11(-2.16%)
Apr 04, 2023 5.180 5.248 5.014 5.059 14,231 -0.12(-2.33%)
Apr 03, 2023 5.300 5.400 5.110 5.180 31,053 +0.05(+0.97%)
Mar 31, 2023 5.280 5.314 5.020 5.130 35,672 -0.07(-1.35%)
Mar 30, 2023 4.890 5.340 4.753 5.200 72,178 +0.36(+7.44%)
Mar 29, 2023 4.720 4.840 4.650 4.840 20,595 +0.22(+4.76%)
Mar 28, 2023 4.610 4.795 4.550 4.620 34,337 +0.08(+1.76%)
Mar 27, 2023 4.580 4.600 4.500 4.540 17,457 +0.00(+0.00%)
Mar 24, 2023 4.590 4.640 4.400 4.540 26,709 -0.09(-1.94%)
Mar 23, 2023 5.020 5.020 4.500 4.630 72,634 -0.31(-6.28%)
Mar 22, 2023 4.860 5.060 4.860 4.940 28,532 +0.06(+1.23%)
Mar 21, 2023 4.660 4.980 4.607 4.880 55,114 +0.24(+5.17%)
Mar 20, 2023 4.900 4.900 4.600 4.640 33,416 -0.24(-4.92%)
Mar 17, 2023 4.930 5.030 4.860 4.880 17,397 -0.08(-1.61%)
Mar 16, 2023 5.040 5.120 4.770 4.960 67,642 -0.09(-1.78%)
Mar 15, 2023 5.140 5.218 4.950 5.050 37,022 -0.15(-2.88%)
Mar 14, 2023 5.250 5.347 5.141 5.200 82,423 +0.05(+0.97%)
Mar 13, 2023 5.240 5.280 5.010 5.150 40,162 -0.17(-3.20%)
Mar 10, 2023 5.460 5.470 5.280 5.320 36,425 -0.15(-2.74%)
Mar 09, 2023 5.590 5.700 5.430 5.470 63,443 -0.17(-3.01%)
Mar 08, 2023 5.480 5.660 5.480 5.640 38,608 +0.14(+2.55%)
Mar 07, 2023 5.440 5.520 5.440 5.500 44,609 +0.00(+0.00%)
Mar 06, 2023 5.500 5.580 5.450 5.500 12,704 +0.00(+0.00%)
Mar 03, 2023 5.550 5.600 5.430 5.500 45,049 +0.02(+0.36%)
Mar 02, 2023 5.570 5.650 5.350 5.480 23,584 -0.02(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.