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 29, 2023 2.550 2.756 2.480 2.640 79,821 +0.22(+9.09%)
Sep 28, 2023 2.300 2.445 2.300 2.420 35,414 +0.14(+6.14%)
Sep 27, 2023 2.330 2.460 2.250 2.280 108,568 -0.08(-3.39%)
Sep 26, 2023 2.370 2.440 2.360 2.360 32,108 -0.04(-1.67%)
Sep 25, 2023 2.570 2.480 2.400 2.400 93,056 -0.09(-3.61%)
Sep 22, 2023 2.580 2.644 2.410 2.490 59,547 +0.01(+0.40%)
Sep 21, 2023 2.570 2.640 2.400 2.480 118,411 -0.07(-2.75%)
Sep 20, 2023 2.680 2.700 2.550 2.550 27,964 -0.07(-2.67%)
Sep 19, 2023 2.730 2.740 2.611 2.620 23,553 -0.13(-4.73%)
Sep 18, 2023 2.870 2.870 2.740 2.750 25,041 -0.08(-2.83%)
Sep 15, 2023 2.830 2.890 2.820 2.830 31,416 +0.03(+1.07%)
Sep 14, 2023 2.790 2.870 2.771 2.800 44,098 -0.03(-1.06%)
Sep 13, 2023 2.840 2.900 2.720 2.830 33,244 -0.03(-1.05%)
Sep 12, 2023 2.860 2.933 2.850 2.860 65,431 -0.07(-2.39%)
Sep 11, 2023 2.940 3.020 2.910 2.930 53,206 -0.01(-0.34%)
Sep 08, 2023 2.900 2.990 2.890 2.940 44,976 +0.05(+1.73%)
Sep 07, 2023 2.940 2.940 2.870 2.890 62,262 -0.02(-0.69%)
Sep 06, 2023 2.960 3.019 2.860 2.910 19,344 -0.05(-1.69%)
Sep 05, 2023 3.030 3.070 2.945 2.960 77,111 -0.03(-1.00%)
Sep 01, 2023 3.090 3.090 2.870 2.990 135,476 -0.03(-0.99%)
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%)
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.