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 (%)
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%)
Aug 02, 2021 7.040 7.250 7.030 7.160 48,818 +0.07(+0.99%)
Jul 30, 2021 7.200 7.292 7.020 7.090 43,179 -0.24(-3.27%)
Jul 29, 2021 7.170 7.330 7.144 7.330 64,136 +0.16(+2.23%)
Jul 28, 2021 7.100 7.170 6.990 7.170 47,293 +0.10(+1.41%)
Jul 27, 2021 7.010 7.185 6.860 7.070 101,378 -0.01(-0.14%)
Jul 26, 2021 7.070 7.200 6.910 7.080 55,163 -0.01(-0.14%)
Jul 23, 2021 7.130 7.180 6.933 7.090 73,916 -0.03(-0.42%)
Jul 22, 2021 7.310 7.360 6.723 7.120 152,469 -0.13(-1.79%)
Jul 21, 2021 6.450 7.400 6.420 7.250 337,814 +1.13(+18.46%)
Jul 20, 2021 6.440 6.630 5.980 6.120 175,497 -0.26(-4.08%)
Jul 19, 2021 6.650 6.720 5.970 6.380 216,078 -0.29(-4.35%)
Jul 16, 2021 7.200 7.320 6.660 6.670 158,416 -0.56(-7.75%)
Jul 15, 2021 7.110 7.380 7.080 7.230 85,904 +0.05(+0.70%)
Jul 14, 2021 7.320 7.420 7.020 7.180 93,646 -0.14(-1.91%)
Jul 13, 2021 7.630 7.750 7.230 7.320 296,853 +0.22(+3.10%)
Jul 12, 2021 6.980 7.240 6.900 7.100 94,442 +0.22(+3.20%)
Jul 09, 2021 7.060 7.060 6.880 6.880 108,985 -0.10(-1.43%)
Jul 08, 2021 7.030 7.130 6.710 6.980 131,619 -0.02(-0.29%)
Jul 07, 2021 7.570 7.688 6.900 7.000 292,338 -0.52(-6.91%)
Jul 06, 2021 7.950 7.950 7.480 7.520 120,459 -0.27(-3.47%)
Jul 02, 2021 7.770 7.940 7.530 7.790 178,048 +0.22(+2.91%)
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.