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 (%)
Aug 31, 2023 3.010 3.050 2.920 3.020 62,273 +0.03(+1.00%)
Aug 30, 2023 2.960 2.990 2.880 2.990 88,529 +0.10(+3.46%)
Aug 29, 2023 2.750 2.920 2.750 2.890 60,708 +0.20(+7.43%)
Aug 28, 2023 2.660 2.695 2.590 2.690 32,855 +0.08(+3.07%)
Aug 25, 2023 2.590 2.626 2.560 2.610 22,297 -0.01(-0.38%)
Aug 24, 2023 2.640 2.720 2.610 2.620 33,938 -0.05(-1.87%)
Aug 23, 2023 2.550 2.750 2.550 2.670 54,743 +0.12(+4.71%)
Aug 22, 2023 2.610 2.610 2.535 2.550 48,402 -0.06(-2.30%)
Aug 21, 2023 2.720 2.785 2.590 2.610 52,819 -0.08(-2.97%)
Aug 18, 2023 2.700 2.770 2.650 2.690 49,768 -0.03(-1.10%)
Aug 17, 2023 2.880 2.900 2.700 2.720 77,935 -0.08(-2.86%)
Aug 16, 2023 2.790 2.890 2.780 2.800 51,419 -0.04(-1.41%)
Aug 15, 2023 2.890 2.890 2.800 2.840 47,255 -0.07(-2.41%)
Aug 14, 2023 2.960 2.980 2.830 2.910 94,119 -0.07(-2.35%)
Aug 11, 2023 2.960 3.020 2.931 2.980 54,150 -0.01(-0.33%)
Aug 10, 2023 3.100 3.100 2.950 2.990 17,943 +0.00(+0.00%)
Aug 09, 2023 3.100 3.100 2.950 2.990 35,045 -0.04(-1.32%)
Aug 08, 2023 2.940 3.035 2.950 3.030 30,499 +0.10(+3.41%)
Aug 07, 2023 2.960 2.980 2.900 2.930 52,794 -0.06(-2.01%)
Aug 04, 2023 3.070 3.070 2.970 2.990 53,811 -0.04(-1.32%)
Aug 03, 2023 2.970 3.100 2.970 3.030 51,066 +0.03(+1.00%)
Aug 02, 2023 2.990 3.010 2.940 3.000 51,906 +0.02(+0.67%)
Aug 01, 2023 2.860 3.000 2.820 2.980 67,995 +0.11(+3.83%)
Jul 31, 2023 2.840 2.922 2.771 2.870 85,460 +0.07(+2.50%)
Jul 28, 2023 2.900 2.900 2.670 2.800 134,227 -0.10(-3.45%)
Jul 27, 2023 2.990 3.015 2.820 2.900 107,875 -0.10(-3.33%)
Jul 26, 2023 3.000 3.080 2.980 3.000 45,114 -0.01(-0.33%)
Jul 25, 2023 3.020 3.085 3.010 3.010 38,771 -0.05(-1.63%)
Jul 24, 2023 3.150 3.150 3.030 3.060 24,895 -0.06(-1.92%)
Jul 21, 2023 3.150 3.150 3.070 3.120 23,606 -0.01(-0.32%)
Jul 20, 2023 3.140 3.144 3.070 3.130 17,840 +0.00(+0.00%)
Jul 19, 2023 3.170 3.170 3.100 3.130 31,228 +0.00(+0.00%)
Jul 18, 2023 3.120 3.150 3.070 3.130 38,081 +0.05(+1.62%)
Jul 17, 2023 3.020 3.170 3.000 3.080 64,169 +0.02(+0.65%)
Jul 14, 2023 3.080 3.100 3.025 3.060 55,368 -0.04(-1.29%)
Jul 13, 2023 3.060 3.121 3.020 3.100 41,580 +0.01(+0.32%)
Jul 12, 2023 3.080 3.100 3.000 3.090 69,440 +0.07(+2.32%)
Jul 11, 2023 3.010 3.070 2.970 3.020 128,282 +0.01(+0.33%)
Jul 10, 2023 3.000 3.030 2.970 3.010 119,939 -0.01(-0.33%)
Jul 07, 2023 3.040 3.061 2.950 3.020 57,383 +0.00(+0.00%)
Jul 06, 2023 3.000 3.030 2.930 3.020 109,437 -0.02(-0.66%)
Jul 05, 2023 3.120 3.120 3.010 3.040 66,369 -0.01(-0.33%)
Jul 03, 2023 3.120 3.150 3.000 3.050 64,922 +0.01(+0.33%)
Jun 30, 2023 3.040 3.136 3.020 3.040 36,463 +0.02(+0.66%)
Jun 29, 2023 3.040 3.070 3.000 3.020 70,738 -0.03(-0.98%)
Jun 28, 2023 3.080 3.130 3.020 3.050 55,553 -0.06(-1.93%)
Jun 27, 2023 3.100 3.172 3.090 3.110 38,394 -0.02(-0.64%)
Jun 26, 2023 3.120 3.180 3.037 3.130 45,120 +0.01(+0.32%)
Jun 23, 2023 3.160 3.160 3.010 3.120 125,415 -0.03(-0.95%)
Jun 22, 2023 3.150 3.250 3.120 3.150 39,263 -0.06(-1.87%)
Jun 21, 2023 3.300 3.300 3.170 3.210 67,940 -0.05(-1.53%)
Jun 20, 2023 3.340 3.350 3.220 3.260 38,674 -0.01(-0.31%)
Jun 16, 2023 3.330 3.420 3.240 3.270 47,095 -0.02(-0.61%)
Jun 15, 2023 3.200 3.360 3.110 3.290 105,953 +0.04(+1.23%)
Jun 14, 2023 3.340 3.350 3.230 3.250 138,734 -0.04(-1.22%)
Jun 13, 2023 3.360 3.414 3.240 3.290 72,794 -0.01(-0.30%)
Jun 12, 2023 3.320 3.350 3.220 3.300 147,020 +0.01(+0.30%)
Jun 09, 2023 3.390 3.390 3.211 3.290 65,900 -0.01(-0.30%)
Jun 08, 2023 3.320 3.350 3.219 3.300 48,392 -0.07(-2.08%)
Jun 07, 2023 3.370 3.440 3.340 3.370 127,204 +0.03(+0.90%)
Jun 06, 2023 3.260 3.420 3.240 3.340 152,493 +0.12(+3.73%)
Jun 05, 2023 3.200 3.230 3.060 3.220 483,538 +0.08(+2.55%)
Jun 02, 2023 3.100 3.200 3.100 3.140 142,416 +0.07(+2.28%)
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.