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 (%)
Oct 29, 2021 7.990 8.240 7.900 8.220 103,793 +0.15(+1.86%)
Oct 28, 2021 7.670 8.200 7.600 8.070 82,395 +0.39(+5.08%)
Oct 27, 2021 7.960 8.090 7.650 7.680 84,273 -0.20(-2.54%)
Oct 26, 2021 7.960 7.880 88,426 +0.08(+1.03%)
Oct 25, 2021 7.790 8.100 7.680 7.800 89,836 +0.17(+2.23%)
Oct 22, 2021 8.130 8.140 7.590 7.630 143,395 -0.37(-4.63%)
Oct 21, 2021 7.400 8.290 7.400 8.000 231,198 +0.58(+7.82%)
Oct 20, 2021 7.550 7.590 7.350 7.420 69,881 -0.15(-1.98%)
Oct 19, 2021 7.810 8.030 7.240 7.570 182,118 -0.21(-2.70%)
Oct 18, 2021 8.280 8.870 7.420 7.780 379,289 -0.41(-5.01%)
Oct 15, 2021 7.590 8.190 7.590 8.190 145,016 +0.60(+7.91%)
Oct 14, 2021 7.700 8.080 7.250 7.590 244,054 +0.09(+1.20%)
Oct 13, 2021 6.910 7.500 6.760 7.500 223,689 +0.64(+9.33%)
Oct 12, 2021 6.260 6.885 6.190 6.860 150,141 +0.68(+11.00%)
Oct 11, 2021 6.040 6.350 5.940 6.180 97,241 +0.18(+3.00%)
Oct 08, 2021 5.980 6.000 5.875 6.000 34,414 +0.05(+0.84%)
Oct 07, 2021 5.950 6.100 5.810 5.950 46,936 +0.05(+0.85%)
Oct 06, 2021 5.990 6.030 5.781 5.900 60,857 -0.14(-2.32%)
Oct 05, 2021 5.850 6.040 5.773 6.040 45,882 +0.29(+5.04%)
Oct 04, 2021 6.100 6.100 5.640 5.750 62,572 -0.30(-4.96%)
Oct 01, 2021 5.680 6.080 5.610 6.050 124,846 +0.45(+8.04%)
Sep 30, 2021 5.600 5.700 5.411 5.600 69,567 +0.02(+0.36%)
Sep 29, 2021 5.710 5.800 5.515 5.580 44,634 -0.02(-0.36%)
Sep 28, 2021 5.770 5.801 5.560 5.600 47,873 -0.09(-1.58%)
Sep 27, 2021 5.920 5.920 5.600 5.690 65,832 -0.10(-1.73%)
Sep 24, 2021 6.130 6.130 5.670 5.790 79,172 -0.12(-2.03%)
Sep 23, 2021 5.270 6.000 5.270 5.910 79,171 +0.63(+11.93%)
Sep 22, 2021 5.420 5.590 5.240 5.280 102,404 -0.13(-2.40%)
Sep 21, 2021 5.710 5.776 5.350 5.410 119,351 -0.31(-5.42%)
Sep 20, 2021 6.060 6.100 5.580 5.720 137,640 -0.48(-7.74%)
Sep 17, 2021 6.090 6.240 6.000 6.200 159,223 +0.10(+1.64%)
Sep 16, 2021 5.620 6.140 5.620 6.100 184,004 +0.54(+9.71%)
Sep 15, 2021 6.390 6.690 5.070 5.560 291,510 -0.87(-13.53%)
Sep 14, 2021 6.530 6.619 6.390 6.430 88,508 -0.07(-1.08%)
Sep 13, 2021 6.480 6.690 6.370 6.500 89,756 +0.13(+2.04%)
Sep 10, 2021 6.270 6.690 6.250 6.370 72,475 +0.11(+1.76%)
Sep 09, 2021 6.110 6.290 6.060 6.260 47,045 +0.09(+1.46%)
Sep 08, 2021 6.510 6.565 6.140 6.170 63,309 -0.29(-4.49%)
Sep 07, 2021 6.310 6.600 6.310 6.460 52,515 +0.12(+1.89%)
Sep 03, 2021 6.450 6.550 6.310 6.340 45,901 -0.11(-1.71%)
Sep 02, 2021 6.500 6.566 6.350 6.450 50,798 -0.03(-0.46%)
Sep 01, 2021 6.410 6.540 6.310 6.480 62,957 +0.01(+0.15%)
Aug 31, 2021 6.730 6.740 6.370 6.470 66,896 -0.20(-3.00%)
Aug 30, 2021 6.570 6.694 6.570 6.670 94,456 +0.14(+2.14%)
Aug 27, 2021 6.280 6.650 6.260 6.530 86,531 +0.23(+3.65%)
Aug 26, 2021 6.220 6.369 6.200 6.300 37,841 -0.02(-0.32%)
Aug 25, 2021 6.580 6.590 6.220 6.320 52,333 -0.16(-2.47%)
Aug 24, 2021 6.140 6.680 6.140 6.480 87,972 +0.41(+6.75%)
Aug 23, 2021 6.060 6.270 5.990 6.070 48,497 +0.13(+2.19%)
Aug 20, 2021 5.980 6.155 5.880 5.940 112,761 +0.02(+0.34%)
Aug 19, 2021 6.250 6.370 5.830 5.920 118,195 -0.49(-7.64%)
Aug 18, 2021 6.560 6.570 6.250 6.410 54,143 -0.06(-0.93%)
Aug 17, 2021 6.780 6.780 6.430 6.470 84,727 -0.32(-4.71%)
Aug 16, 2021 6.830 6.890 6.710 6.790 48,580 -0.09(-1.31%)
Aug 13, 2021 7.000 7.000 6.800 6.880 84,266 -0.17(-2.41%)
Aug 12, 2021 6.820 7.130 6.820 7.050 122,260 +0.16(+2.32%)
Aug 11, 2021 7.070 7.130 6.820 6.890 129,528 -0.15(-2.13%)
Aug 10, 2021 6.930 7.110 6.860 7.040 66,011 +0.16(+2.33%)
Aug 09, 2021 6.810 6.980 6.740 6.880 80,201 +0.08(+1.18%)
Aug 06, 2021 6.870 6.980 6.700 6.800 43,036 -0.03(-0.44%)
Aug 05, 2021 6.950 7.000 6.700 6.830 91,938 +0.03(+0.44%)
Aug 04, 2021 6.770 6.920 6.640 6.800 66,182 +0.04(+0.59%)
Aug 03, 2021 7.030 7.060 6.598 6.760 120,077 -0.40(-5.59%)
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.