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

Nouveau Monde Graphite Inc (NY: NMG )

2.115 -0.035 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2023 2.410 2.538 2.330 2.500 129,143 +0.17(+7.30%)
Oct 30, 2023 2.290 2.332 2.203 2.330 62,922 +0.10(+4.48%)
Oct 27, 2023 2.130 2.290 2.130 2.230 95,020 +0.10(+4.69%)
Oct 26, 2023 2.180 2.340 2.080 2.130 207,471 -0.08(-3.62%)
Oct 25, 2023 2.260 2.330 2.110 2.210 195,744 -0.07(-3.07%)
Oct 24, 2023 2.550 2.560 2.250 2.280 635,548 -0.22(-8.80%)
Oct 23, 2023 2.960 3.210 2.460 2.500 1,355,202 -0.26(-9.42%)
Oct 20, 2023 2.330 3.010 2.270 2.760 3,672,181 +0.74(+36.63%)
Oct 19, 2023 2.000 2.100 1.980 2.020 71,184 +0.04(+2.02%)
Oct 18, 2023 2.080 2.080 1.850 1.980 120,734 -0.08(-3.88%)
Oct 17, 2023 2.040 2.100 2.040 2.060 24,221 -0.03(-1.44%)
Oct 16, 2023 2.040 2.120 2.040 2.090 40,564 +0.02(+0.97%)
Oct 13, 2023 2.100 2.180 2.010 2.070 69,732 -0.01(-0.48%)
Oct 12, 2023 2.200 2.200 2.010 2.080 84,659 -0.12(-5.45%)
Oct 11, 2023 2.220 2.220 2.160 2.200 56,959 -0.03(-1.35%)
Oct 10, 2023 2.260 2.310 2.200 2.230 74,496 -0.03(-1.33%)
Oct 09, 2023 2.240 2.380 2.190 2.260 49,131 +0.02(+0.89%)
Oct 06, 2023 2.210 2.270 2.150 2.240 92,682 +0.03(+1.36%)
Oct 05, 2023 2.300 2.360 2.170 2.210 71,007 -0.09(-3.91%)
Oct 04, 2023 2.320 2.405 2.300 2.300 39,575 -0.07(-2.95%)
Oct 03, 2023 2.580 2.690 2.360 2.370 112,634 -0.25(-9.54%)
Oct 02, 2023 2.640 2.747 2.590 2.620 61,082 -0.02(-0.76%)
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%)
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.