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)

2.400 +0.040 (+1.69%)
Official Closing Price Updated: 4:10 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 2.360 2.435 2.270 2.400 769,494 +0.04(+1.69%)
Feb 25, 2026 2.250 2.410 2.160 2.360 703,881 +0.10(+4.42%)
Feb 24, 2026 2.130 2.320 2.080 2.260 729,880 +0.10(+4.63%)
Feb 23, 2026 2.140 2.181 2.100 2.160 692,077 -0.01(-0.46%)
Feb 20, 2026 2.160 2.230 2.100 2.170 915,618 -0.03(-1.36%)
Feb 19, 2026 2.100 2.210 2.070 2.200 711,734 +0.04(+1.85%)
Feb 18, 2026 2.230 2.260 2.120 2.160 1,203,226 -0.04(-1.82%)
Feb 17, 2026 2.200 2.220 2.105 2.200 733,124 +0.05(+2.33%)
Feb 13, 2026 2.200 2.230 2.150 2.150 643,660 -0.05(-2.27%)
Feb 12, 2026 2.310 2.330 2.155 2.200 569,863 -0.13(-5.58%)
Feb 11, 2026 2.310 2.340 2.210 2.330 686,051 +0.06(+2.64%)
Feb 10, 2026 2.260 2.300 2.210 2.270 749,418 +0.00(+0.00%)
Feb 09, 2026 2.130 2.310 2.090 2.270 1,043,645 +0.18(+8.61%)
Feb 06, 2026 2.020 2.165 2.005 2.090 965,616 +0.11(+5.56%)
Feb 05, 2026 2.110 2.220 1.970 1.980 2,493,852 -0.21(-9.59%)
Feb 04, 2026 2.560 2.560 2.190 2.190 1,774,987 -0.32(-12.75%)
Feb 03, 2026 2.420 2.560 2.335 2.510 2,577,895 +0.20(+8.66%)
Feb 02, 2026 2.520 2.530 2.285 2.310 859,845 -0.03(-1.28%)
Jan 30, 2026 2.610 2.650 2.335 2.340 1,612,255 -0.33(-12.36%)
Jan 29, 2026 3.030 3.030 2.650 2.670 1,423,555 -0.32(-10.70%)
Jan 28, 2026 3.120 3.120 2.950 2.990 777,006 -0.09(-2.92%)
Jan 27, 2026 2.930 3.080 2.900 3.080 1,082,523 +0.20(+6.94%)
Jan 26, 2026 3.200 3.220 2.870 2.880 1,913,778 -0.18(-5.88%)
Jan 23, 2026 3.100 3.110 3.050 3.060 893,098 +0.01(+0.33%)
Jan 22, 2026 3.040 3.119 3.030 3.050 1,389,468 +0.05(+1.67%)
Jan 21, 2026 3.070 3.090 2.920 3.000 806,455 -0.01(-0.33%)
Jan 20, 2026 3.050 3.105 2.985 3.010 718,797 -0.05(-1.63%)
Jan 16, 2026 2.970 3.090 2.930 3.060 968,798 +0.09(+3.03%)
Jan 15, 2026 3.090 3.090 2.940 2.970 802,364 -0.12(-3.88%)
Jan 14, 2026 3.070 3.120 2.950 3.090 726,393 +0.05(+1.64%)
Jan 13, 2026 3.100 3.230 3.025 3.040 783,641 -0.01(-0.33%)
Jan 12, 2026 2.940 3.075 2.870 3.050 1,227,060 +0.21(+7.39%)
Jan 09, 2026 2.890 2.940 2.790 2.840 492,079 -0.02(-0.70%)
Jan 08, 2026 2.970 2.970 2.800 2.860 493,951 -0.14(-4.67%)
Jan 07, 2026 2.810 3.029 2.770 3.000 834,065 +0.18(+6.38%)
Jan 06, 2026 2.760 2.870 2.680 2.820 656,078 +0.11(+4.06%)
Jan 05, 2026 2.650 2.835 2.650 2.710 1,146,421 +0.11(+4.23%)
Jan 02, 2026 2.500 2.600 2.450 2.600 768,025 +0.12(+4.84%)
Dec 31, 2025 2.500 2.550 2.450 2.480 325,631 -0.01(-0.40%)
Dec 30, 2025 2.520 2.585 2.480 2.490 293,949 -0.01(-0.40%)
Dec 29, 2025 2.600 2.625 2.480 2.500 449,984 -0.16(-6.02%)
Dec 26, 2025 2.680 2.700 2.600 2.660 149,207 +0.01(+0.38%)
Dec 24, 2025 2.630 2.670 2.570 2.650 128,900 +0.03(+1.15%)
Dec 23, 2025 2.660 2.670 2.550 2.620 267,032 +0.01(+0.38%)
Dec 22, 2025 2.530 2.670 2.530 2.610 668,074 +0.11(+4.40%)
Dec 19, 2025 2.560 2.590 2.420 2.500 859,495 -0.03(-1.19%)
Dec 18, 2025 2.690 2.770 2.510 2.530 1,994,745 -0.53(-17.32%)
Dec 17, 2025 3.050 3.290 3.050 3.060 551,897 +0.02(+0.66%)
Dec 16, 2025 2.910 3.064 2.880 3.040 188,520 +0.13(+4.47%)
Dec 15, 2025 3.000 3.100 2.854 2.910 356,885 -0.01(-0.34%)
Dec 12, 2025 2.880 3.080 2.810 2.920 590,017 +0.12(+4.29%)
Dec 11, 2025 2.870 2.960 2.800 2.800 389,800 -0.10(-3.45%)
Dec 10, 2025 2.990 3.050 2.890 2.900 646,695 -0.14(-4.61%)
Dec 09, 2025 3.080 3.180 3.020 3.040 331,472 -0.07(-2.25%)
Dec 08, 2025 3.110 3.130 3.000 3.110 343,741 +0.03(+0.97%)
Dec 05, 2025 3.270 3.280 3.070 3.080 249,435 -0.13(-4.05%)
Dec 04, 2025 3.080 3.245 3.030 3.210 406,388 +0.12(+3.88%)
Dec 03, 2025 2.960 3.120 2.940 3.090 350,517 +0.16(+5.46%)
Dec 02, 2025 2.910 2.970 2.830 2.930 374,261 +0.00(+0.00%)
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 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.