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 31, 2022 4.830 4.830 4.680 4.720 22,623 -0.03(-0.63%)
Oct 28, 2022 4.820 4.854 4.600 4.750 23,849 +0.04(+0.85%)
Oct 27, 2022 4.830 4.840 4.700 4.710 29,323 +0.00(+0.00%)
Oct 26, 2022 5.040 5.090 4.640 4.710 53,461 -0.22(-4.46%)
Oct 25, 2022 4.980 5.060 4.830 4.930 31,102 +0.03(+0.61%)
Oct 24, 2022 5.150 5.320 4.850 4.900 63,811 -0.17(-3.35%)
Oct 21, 2022 4.820 5.190 4.820 5.070 99,511 +0.27(+5.63%)
Oct 20, 2022 5.320 5.340 4.790 4.800 106,022 -0.14(-2.83%)
Oct 19, 2022 4.830 4.999 4.760 4.940 51,399 +0.22(+4.66%)
Oct 18, 2022 5.300 5.300 4.680 4.720 57,602 -0.32(-6.35%)
Oct 17, 2022 5.500 5.500 4.980 5.040 79,455 -0.29(-5.44%)
Oct 14, 2022 5.670 5.670 5.250 5.330 18,745 -0.26(-4.65%)
Oct 13, 2022 5.310 5.590 5.100 5.590 43,867 +0.13(+2.38%)
Oct 12, 2022 5.580 5.580 5.320 5.460 19,268 -0.07(-1.27%)
Oct 11, 2022 5.430 5.550 5.320 5.530 52,048 +0.00(+0.00%)
Oct 10, 2022 5.500 5.650 5.400 5.530 8,155 +0.07(+1.28%)
Oct 07, 2022 5.410 5.556 5.410 5.460 33,256 -0.09(-1.62%)
Oct 06, 2022 5.490 5.600 5.380 5.550 33,883 -0.06(-1.07%)
Oct 05, 2022 5.510 5.650 5.510 5.610 66,235 -0.03(-0.53%)
Oct 04, 2022 5.560 5.770 5.535 5.640 28,471 +0.18(+3.30%)
Oct 03, 2022 5.420 5.572 5.410 5.460 25,265 +0.06(+1.11%)
Sep 30, 2022 5.350 5.470 5.320 5.400 29,536 +0.01(+0.19%)
Sep 29, 2022 5.310 5.450 5.060 5.390 54,842 +0.07(+1.32%)
Sep 28, 2022 5.410 5.450 5.230 5.320 16,089 +0.06(+1.14%)
Sep 27, 2022 5.310 5.470 5.210 5.260 32,755 +0.14(+2.73%)
Sep 26, 2022 5.240 5.349 5.028 5.120 28,584 -0.12(-2.29%)
Sep 23, 2022 5.270 5.330 5.081 5.240 58,224 -0.24(-4.38%)
Sep 22, 2022 5.650 5.739 5.360 5.480 27,061 -0.11(-1.97%)
Sep 21, 2022 5.220 5.720 5.130 5.590 212,982 +0.49(+9.61%)
Sep 20, 2022 5.440 5.540 5.100 5.100 92,265 -0.43(-7.78%)
Sep 19, 2022 5.680 5.680 5.320 5.530 62,052 -0.25(-4.33%)
Sep 16, 2022 5.930 5.989 5.600 5.780 49,771 -0.26(-4.30%)
Sep 15, 2022 6.360 6.500 5.960 6.040 58,189 -0.26(-4.13%)
Sep 14, 2022 6.690 6.744 6.130 6.300 97,518 -0.26(-3.96%)
Sep 13, 2022 6.700 6.890 6.560 6.560 114,453 -0.19(-2.81%)
Sep 12, 2022 6.550 6.850 6.540 6.750 82,241 +0.23(+3.53%)
Sep 09, 2022 6.550 6.860 6.470 6.520 100,745 +0.00(+0.00%)
Sep 08, 2022 6.180 6.668 6.180 6.520 108,155 +0.33(+5.33%)
Sep 07, 2022 6.080 6.250 5.950 6.190 72,310 +0.18(+2.91%)
Sep 06, 2022 5.930 6.170 5.930 6.015 101,965 +0.00(+0.08%)
Sep 02, 2022 6.330 6.640 5.900 6.010 127,929 -0.15(-2.44%)
Sep 01, 2022 5.810 6.990 5.380 6.160 1,297,779 +0.33(+5.66%)
Aug 31, 2022 5.770 5.870 5.713 5.830 22,071 +0.14(+2.46%)
Aug 30, 2022 5.980 5.980 5.610 5.690 23,835 -0.17(-2.90%)
Aug 29, 2022 5.760 5.920 5.600 5.860 41,475 -0.07(-1.18%)
Aug 26, 2022 6.270 6.310 5.885 5.930 46,219 -0.34(-5.42%)
Aug 25, 2022 6.260 6.460 6.110 6.270 57,248 +0.00(+0.00%)
Aug 24, 2022 6.140 6.300 6.090 6.270 44,655 +0.05(+0.80%)
Aug 23, 2022 5.930 6.290 5.850 6.220 42,075 +0.23(+3.84%)
Aug 22, 2022 6.130 6.150 5.850 5.990 45,493 -0.21(-3.39%)
Aug 19, 2022 6.190 6.230 5.910 6.200 47,526 -0.08(-1.27%)
Aug 18, 2022 5.700 6.340 5.660 6.280 76,319 +0.62(+10.95%)
Aug 17, 2022 5.760 5.760 5.360 5.660 34,519 -0.06(-1.05%)
Aug 16, 2022 5.560 5.750 5.530 5.720 31,401 +0.16(+2.88%)
Aug 15, 2022 5.400 5.613 5.380 5.560 20,629 +0.03(+0.54%)
Aug 12, 2022 5.220 5.640 5.215 5.530 44,050 +0.31(+5.94%)
Aug 11, 2022 5.380 5.470 5.070 5.220 71,596 -0.07(-1.32%)
Aug 10, 2022 5.460 5.720 5.150 5.290 92,501 -0.11(-2.04%)
Aug 09, 2022 5.280 5.420 5.150 5.400 40,698 +0.17(+3.25%)
Aug 08, 2022 4.840 5.380 4.840 5.230 46,755 +0.43(+8.96%)
Aug 05, 2022 5.000 5.010 4.760 4.800 59,724 -0.26(-5.14%)
Aug 04, 2022 5.240 5.400 4.960 5.060 33,904 -0.19(-3.62%)
Aug 03, 2022 4.580 5.270 4.560 5.250 110,875 +0.59(+12.66%)
Aug 02, 2022 4.770 4.827 4.370 4.660 71,947 -0.21(-4.31%)
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.