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

Nouveau Monde Graphite Inc (NY: NMG )

2.060 -0.120 (-5.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2023 4.830 4.990 4.800 4.960 38,834 +0.13(+2.69%)
Jan 30, 2023 4.970 4.970 4.800 4.830 26,856 -0.14(-2.82%)
Jan 27, 2023 5.150 5.150 4.920 4.970 40,341 -0.08(-1.58%)
Jan 26, 2023 5.010 5.080 4.920 5.050 65,018 +0.14(+2.85%)
Jan 25, 2023 4.950 4.950 4.787 4.910 47,050 +0.04(+0.82%)
Jan 24, 2023 4.830 4.934 4.770 4.870 14,995 +0.00(+0.00%)
Jan 23, 2023 4.840 4.980 4.830 4.870 29,507 +0.04(+0.83%)
Jan 20, 2023 4.880 4.930 4.750 4.830 15,444 +0.04(+0.84%)
Jan 19, 2023 5.050 5.050 4.710 4.790 35,978 -0.23(-4.58%)
Jan 18, 2023 5.180 5.220 4.910 5.020 35,580 -0.15(-2.90%)
Jan 17, 2023 5.130 5.220 5.020 5.170 44,203 +0.00(+0.00%)
Jan 13, 2023 5.150 5.220 5.120 5.170 24,767 +0.02(+0.39%)
Jan 12, 2023 5.160 5.211 5.080 5.150 39,229 +0.09(+1.78%)
Jan 11, 2023 5.000 5.230 5.000 5.060 60,795 +0.14(+2.85%)
Jan 10, 2023 4.830 4.990 4.750 4.920 52,788 +0.17(+3.58%)
Jan 09, 2023 4.810 5.000 4.700 4.750 79,532 +0.07(+1.50%)
Jan 06, 2023 4.460 4.750 4.460 4.680 22,883 +0.22(+4.93%)
Jan 05, 2023 4.500 4.510 4.390 4.460 23,598 +0.00(+0.00%)
Jan 04, 2023 3.830 4.500 3.830 4.460 38,450 +0.62(+16.15%)
Jan 03, 2023 3.780 3.910 3.780 3.840 28,025 +0.02(+0.52%)
Dec 30, 2022 3.800 3.870 3.800 3.820 33,372 -0.03(-0.78%)
Dec 29, 2022 3.710 3.900 3.650 3.850 32,383 +0.15(+4.05%)
Dec 28, 2022 3.820 3.820 3.570 3.700 24,928 -0.07(-1.86%)
Dec 27, 2022 3.910 3.910 3.700 3.770 39,184 -0.04(-1.05%)
Dec 23, 2022 3.770 3.877 3.770 3.810 13,868 +0.09(+2.42%)
Dec 22, 2022 4.020 4.104 3.620 3.720 71,504 -0.32(-7.92%)
Dec 21, 2022 4.230 4.282 4.040 4.040 26,314 -0.11(-2.65%)
Dec 20, 2022 4.150 4.280 4.150 4.150 14,549 +0.00(+0.00%)
Dec 19, 2022 4.420 4.421 4.150 4.150 27,931 -0.22(-5.03%)
Dec 16, 2022 4.390 4.494 4.360 4.370 35,637 -0.11(-2.46%)
Dec 15, 2022 4.540 4.580 4.470 4.480 25,305 -0.06(-1.32%)
Dec 14, 2022 4.610 4.610 4.492 4.540 22,674 +0.04(+0.89%)
Dec 13, 2022 4.490 4.608 4.490 4.500 51,127 +0.03(+0.67%)
Dec 12, 2022 4.660 4.660 4.470 4.470 46,483 -0.13(-2.83%)
Dec 09, 2022 4.550 4.650 4.550 4.600 27,315 +0.03(+0.66%)
Dec 08, 2022 4.690 4.690 4.540 4.570 25,274 +0.04(+0.88%)
Dec 07, 2022 4.635 4.640 4.500 4.530 19,849 +0.00(+0.00%)
Dec 06, 2022 4.630 4.690 4.500 4.530 19,160 -0.13(-2.79%)
Dec 05, 2022 4.870 4.870 4.640 4.660 35,806 -0.21(-4.31%)
Dec 02, 2022 4.700 4.870 4.700 4.870 23,866 +0.12(+2.53%)
Dec 01, 2022 4.760 4.840 4.710 4.750 38,663 +0.06(+1.28%)
Nov 30, 2022 4.660 4.750 4.580 4.690 31,518 +0.16(+3.53%)
Nov 29, 2022 4.550 4.600 4.520 4.530 19,367 -0.01(-0.22%)
Nov 28, 2022 4.640 4.769 4.510 4.540 46,236 -0.09(-1.94%)
Nov 25, 2022 4.700 4.750 4.620 4.630 19,193 -0.11(-2.32%)
Nov 23, 2022 4.810 4.843 4.690 4.740 32,414 -0.08(-1.66%)
Nov 22, 2022 4.930 4.935 4.805 4.820 16,697 +0.03(+0.63%)
Nov 21, 2022 5.090 5.090 4.790 4.790 41,092 -0.25(-4.96%)
Nov 18, 2022 5.000 5.080 4.750 5.040 23,943 +0.25(+5.22%)
Nov 17, 2022 4.760 4.861 4.730 4.790 10,018 +0.02(+0.42%)
Nov 16, 2022 4.810 4.967 4.770 4.770 24,548 -0.06(-1.24%)
Nov 15, 2022 5.150 5.150 4.800 4.830 47,515 -0.16(-3.21%)
Nov 14, 2022 4.980 5.050 4.820 4.990 24,379 +0.05(+1.01%)
Nov 11, 2022 4.800 4.980 4.740 4.940 61,821 +0.27(+5.78%)
Nov 10, 2022 4.600 4.740 4.540 4.670 28,752 +0.14(+3.09%)
Nov 09, 2022 4.750 4.760 4.480 4.530 29,845 -0.20(-4.23%)
Nov 08, 2022 4.900 4.902 4.690 4.730 15,734 -0.17(-3.47%)
Nov 07, 2022 4.900 4.910 4.760 4.900 13,494 +0.06(+1.24%)
Nov 04, 2022 4.770 4.860 4.710 4.840 32,755 +0.21(+4.54%)
Nov 03, 2022 4.550 4.690 4.550 4.630 23,066 +0.05(+1.09%)
Nov 02, 2022 4.570 4.790 4.570 4.580 38,247 -0.07(-1.51%)
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.