ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nouveau Monde Graphite Inc. Common Shares (NY:NMG)

3.580 +0.490 (+15.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2025 3.270 3.605 3.130 3.580 1,061,022 +0.49(+15.86%)
Oct 07, 2025 3.050 3.280 2.980 3.090 828,092 +0.14(+4.75%)
Oct 06, 2025 2.930 2.990 2.775 2.950 441,843 +0.14(+4.98%)
Oct 03, 2025 2.750 2.870 2.700 2.810 211,166 +0.11(+4.07%)
Oct 02, 2025 2.740 2.770 2.521 2.700 334,474 -0.01(-0.37%)
Oct 01, 2025 2.850 2.880 2.640 2.710 326,536 -0.13(-4.58%)
Sep 30, 2025 2.710 2.860 2.640 2.840 326,013 +0.11(+4.03%)
Sep 29, 2025 2.470 2.780 2.360 2.730 561,681 +0.32(+13.28%)
Sep 26, 2025 2.450 2.520 2.360 2.410 67,503 -0.04(-1.63%)
Sep 25, 2025 2.510 2.520 2.375 2.450 134,674 -0.07(-2.78%)
Sep 24, 2025 2.260 2.530 2.235 2.520 574,262 +0.32(+14.55%)
Sep 23, 2025 2.160 2.260 2.160 2.200 134,933 +0.05(+2.33%)
Sep 22, 2025 2.260 2.260 2.150 2.150 112,328 -0.12(-5.29%)
Sep 19, 2025 2.300 2.300 2.180 2.270 146,362 -0.03(-1.30%)
Sep 18, 2025 2.170 2.320 2.120 2.300 221,722 +0.16(+7.48%)
Sep 17, 2025 2.120 2.150 2.084 2.140 58,595 +0.03(+1.42%)
Sep 16, 2025 2.150 2.150 2.086 2.110 22,822 -0.04(-1.86%)
Sep 15, 2025 2.160 2.160 2.050 2.150 61,213 +0.00(+0.00%)
Sep 12, 2025 2.000 2.160 1.940 2.150 103,458 +0.21(+10.82%)
Sep 11, 2025 1.900 1.970 1.900 1.940 49,444 +0.00(+0.00%)
Sep 10, 2025 1.940 1.940 1.900 1.940 50,869 +0.02(+1.04%)
Sep 09, 2025 1.930 1.930 1.910 1.920 14,955 -0.01(-0.52%)
Sep 08, 2025 1.950 1.950 1.900 1.930 31,039 -0.01(-0.52%)
Sep 05, 2025 1.920 1.950 1.880 1.940 47,603 +0.02(+1.04%)
Sep 04, 2025 1.950 1.970 1.890 1.920 60,177 -0.01(-0.52%)
Sep 03, 2025 1.940 1.950 1.910 1.930 50,291 +0.00(+0.00%)
Sep 02, 2025 1.900 1.940 1.900 1.930 34,901 -0.02(-1.03%)
Aug 29, 2025 1.940 1.950 1.890 1.950 47,646 +0.04(+2.09%)
Aug 28, 2025 1.900 1.940 1.900 1.910 37,322 -0.02(-1.04%)
Aug 27, 2025 1.920 1.970 1.920 1.930 21,151 -0.01(-0.52%)
Aug 26, 2025 1.980 2.000 1.910 1.940 43,566 -0.02(-1.02%)
Aug 25, 2025 1.950 1.980 1.910 1.960 66,737 +0.05(+2.62%)
Aug 22, 2025 1.850 1.930 1.838 1.910 78,828 +0.04(+2.14%)
Aug 21, 2025 1.810 1.880 1.793 1.870 43,539 +0.05(+2.75%)
Aug 20, 2025 1.860 1.900 1.805 1.820 43,185 -0.03(-1.62%)
Aug 19, 2025 1.960 1.970 1.810 1.850 146,628 -0.11(-5.61%)
Aug 18, 2025 1.990 2.020 1.950 1.960 73,727 +0.00(+0.00%)
Aug 15, 2025 2.100 2.170 1.950 1.960 86,935 -0.18(-8.41%)
Aug 14, 2025 2.110 2.150 2.060 2.140 136,524 +0.01(+0.47%)
Aug 13, 2025 2.050 2.150 2.050 2.130 158,494 +0.07(+3.40%)
Aug 12, 2025 1.990 2.080 1.950 2.060 69,926 +0.09(+4.83%)
Aug 11, 2025 1.960 2.030 1.940 1.965 71,417 +0.04(+1.81%)
Aug 08, 2025 1.900 1.950 1.900 1.930 27,049 +0.00(+0.00%)
Aug 07, 2025 2.000 2.000 1.890 1.930 44,313 -0.03(-1.53%)
Aug 06, 2025 1.960 1.990 1.930 1.960 61,480 +0.00(+0.00%)
Aug 05, 2025 1.780 1.960 1.780 1.960 154,344 +0.20(+11.36%)
Aug 04, 2025 1.810 1.810 1.760 1.760 46,824 -0.01(-0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.