Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Nouveau Monde Graphite Inc (NY: NMG ) 1.480 -0.040 (-2.63%) Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 04, 2024 1.540 1.570 1.450 1.480 39,495 -0.04(-2.63%) Oct 03, 2024 1.550 1.581 1.500 1.520 18,530 -0.06(-3.80%) Oct 02, 2024 1.630 1.630 1.560 1.580 23,681 -0.04(-2.47%) Oct 01, 2024 1.570 1.650 1.570 1.620 79,202 +0.05(+3.18%) Sep 30, 2024 1.540 1.580 1.510 1.570 41,978 +0.02(+1.29%) Sep 27, 2024 1.400 1.560 1.400 1.550 65,584 +0.13(+9.15%) Sep 26, 2024 1.430 1.448 1.410 1.420 19,311 +0.03(+2.16%) Sep 25, 2024 1.430 1.450 1.390 1.390 45,787 -0.06(-3.81%) Sep 24, 2024 1.410 1.460 1.410 1.445 29,278 +0.04(+2.48%) Sep 23, 2024 1.410 1.480 1.410 1.410 67,950 -0.02(-1.40%) Sep 20, 2024 1.400 1.470 1.390 1.430 54,376 +0.04(+2.99%) Sep 19, 2024 1.386 1.420 1.380 1.389 8,472 -0.00(-0.11%) Sep 18, 2024 1.390 1.435 1.380 1.390 20,871 -0.02(-1.42%) Sep 17, 2024 1.460 1.470 1.392 1.410 36,378 -0.04(-2.76%) Sep 16, 2024 1.490 1.500 1.380 1.450 23,556 -0.01(-0.68%) Sep 13, 2024 1.420 1.480 1.420 1.460 39,953 +0.03(+2.10%) Sep 12, 2024 1.350 1.430 1.350 1.430 17,633 +0.06(+4.38%) Sep 11, 2024 1.350 1.460 1.350 1.370 29,005 -0.05(-3.52%) Sep 10, 2024 1.400 1.430 1.350 1.420 24,911 +0.02(+1.43%) Sep 09, 2024 1.470 1.480 1.370 1.400 39,176 -0.04(-2.44%) Sep 06, 2024 1.460 1.470 1.430 1.435 22,313 -0.02(-1.71%) Sep 05, 2024 1.470 1.510 1.460 1.460 29,033 -0.03(-2.01%) Sep 04, 2024 1.550 1.570 1.480 1.490 51,381 -0.04(-2.61%) Sep 03, 2024 1.550 1.590 1.510 1.530 23,443 -0.04(-2.86%) Aug 30, 2024 1.570 1.640 1.570 1.575 11,156 -0.02(-0.94%) Aug 29, 2024 1.640 1.636 1.580 1.590 18,566 +0.01(+0.62%) Aug 28, 2024 1.660 1.660 1.580 1.580 30,095 -0.08(-4.81%) Aug 27, 2024 1.730 1.730 1.610 1.660 31,397 -0.06(-3.49%) Aug 26, 2024 1.730 1.730 1.680 1.720 27,129 +0.01(+0.58%) Aug 23, 2024 1.690 1.720 1.688 1.710 23,463 +0.03(+1.79%) Aug 22, 2024 1.710 1.710 1.680 1.680 26,876 +0.00(+0.00%) Aug 21, 2024 1.700 1.700 1.640 1.680 20,119 +0.01(+0.60%) Aug 20, 2024 1.710 1.730 1.660 1.670 15,975 -0.06(-3.47%) Aug 19, 2024 1.690 1.730 1.650 1.730 17,461 +0.04(+2.37%) Aug 16, 2024 1.650 1.710 1.650 1.690 21,488 +0.02(+1.20%) Aug 15, 2024 1.720 1.730 1.650 1.670 44,729 -0.01(-0.60%) Aug 14, 2024 1.700 1.720 1.650 1.680 98,276 +0.03(+1.82%) Aug 13, 2024 1.480 1.680 1.380 1.650 110,335 +0.20(+13.79%) Aug 12, 2024 1.430 1.450 1.370 1.450 30,924 +0.11(+8.21%) Aug 09, 2024 1.400 1.400 1.340 1.340 41,230 -0.02(-1.83%) Aug 08, 2024 1.440 1.440 1.350 1.365 39,734 -0.04(-2.85%) Aug 07, 2024 1.450 1.460 1.390 1.405 39,722 +0.01(+0.36%) Aug 06, 2024 1.350 1.420 1.325 1.400 63,412 +0.07(+5.26%) Aug 05, 2024 1.290 1.350 1.240 1.330 58,426 -0.04(-2.92%) Aug 02, 2024 1.480 1.480 1.340 1.370 64,458 -0.06(-4.20%) 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.