Nouveau Monde Graphite Inc (NY: NMG )

1.420 -0.020 (-1.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.870 7.985 7.360 7.580 125,866 -0.34(-4.29%)
Nov 29, 2021 7.920 8.420 7.680 7.920 184,000 +0.00(+0.00%)
Nov 26, 2021 8.180 8.440 7.574 7.920 221,432 -0.56(-6.60%)
Nov 24, 2021 8.720 8.720 8.420 8.480 133,319 -0.21(-2.42%)
Nov 23, 2021 8.850 8.860 8.505 8.690 107,064 -0.29(-3.23%)
Nov 22, 2021 9.070 9.070 8.800 8.980 198,507 +0.00(+0.00%)
Nov 19, 2021 8.980 9.060 8.660 8.980 132,163 +0.00(+0.00%)
Nov 18, 2021 8.750 9.010 8.330 8.980 197,473 +0.15(+1.70%)
Nov 17, 2021 9.250 9.420 8.740 8.830 167,101 -0.40(-4.33%)
Nov 16, 2021 8.800 9.500 8.765 9.230 196,118 +0.43(+4.89%)
Nov 15, 2021 9.010 9.100 8.620 8.800 65,808 -0.17(-1.90%)
Nov 12, 2021 8.610 8.970 8.500 8.970 91,755 +0.36(+4.18%)
Nov 11, 2021 8.530 8.790 8.299 8.610 167,003 +0.04(+0.47%)
Nov 10, 2021 8.760 8.570 132,033 -0.14(-1.61%)
Nov 09, 2021 8.710 8.900 8.400 8.710 113,053 +0.06(+0.69%)
Nov 08, 2021 8.920 8.940 8.430 8.650 126,888 -0.12(-1.37%)
Nov 05, 2021 8.890 9.000 8.570 8.770 87,394 -0.11(-1.24%)
Nov 04, 2021 8.880 9.150 8.784 8.880 126,658 -0.05(-0.56%)
Nov 03, 2021 8.990 9.088 8.700 8.930 118,196 -0.02(-0.22%)
Nov 02, 2021 9.550 9.570 8.680 8.950 154,802 -0.38(-4.07%)
Nov 01, 2021 8.300 9.360 8.218 9.330 328,832 +1.11(+13.50%)
Oct 29, 2021 7.990 8.240 7.900 8.220 103,793 +0.15(+1.86%)
Oct 28, 2021 7.670 8.200 7.600 8.070 82,395 +0.39(+5.08%)
Oct 27, 2021 7.960 8.090 7.650 7.680 84,273 -0.20(-2.54%)
Oct 26, 2021 7.960 7.880 88,426 +0.08(+1.03%)
Oct 25, 2021 7.790 8.100 7.680 7.800 89,836 +0.17(+2.23%)
Oct 22, 2021 8.130 8.140 7.590 7.630 143,395 -0.37(-4.63%)
Oct 21, 2021 7.400 8.290 7.400 8.000 231,198 +0.58(+7.82%)
Oct 20, 2021 7.550 7.590 7.350 7.420 69,881 -0.15(-1.98%)
Oct 19, 2021 7.810 8.030 7.240 7.570 182,118 -0.21(-2.70%)
Oct 18, 2021 8.280 8.870 7.420 7.780 379,289 -0.41(-5.01%)
Oct 15, 2021 7.590 8.190 7.590 8.190 145,016 +0.60(+7.91%)
Oct 14, 2021 7.700 8.080 7.250 7.590 244,054 +0.09(+1.20%)
Oct 13, 2021 6.910 7.500 6.760 7.500 223,689 +0.64(+9.33%)
Oct 12, 2021 6.260 6.885 6.190 6.860 150,141 +0.68(+11.00%)
Oct 11, 2021 6.040 6.350 5.940 6.180 97,241 +0.18(+3.00%)
Oct 08, 2021 5.980 6.000 5.875 6.000 34,414 +0.05(+0.84%)
Oct 07, 2021 5.950 6.100 5.810 5.950 46,936 +0.05(+0.85%)
Oct 06, 2021 5.990 6.030 5.781 5.900 60,857 -0.14(-2.32%)
Oct 05, 2021 5.850 6.040 5.773 6.040 45,882 +0.29(+5.04%)
Oct 04, 2021 6.100 6.100 5.640 5.750 62,572 -0.30(-4.96%)
Oct 01, 2021 5.680 6.080 5.610 6.050 124,846 +0.45(+8.04%)
Sep 30, 2021 5.600 5.700 5.411 5.600 69,567 +0.02(+0.36%)
Sep 29, 2021 5.710 5.800 5.515 5.580 44,634 -0.02(-0.36%)
Sep 28, 2021 5.770 5.801 5.560 5.600 47,873 -0.09(-1.58%)
Sep 27, 2021 5.920 5.920 5.600 5.690 65,832 -0.10(-1.73%)
Sep 24, 2021 6.130 6.130 5.670 5.790 79,172 -0.12(-2.03%)
Sep 23, 2021 5.270 6.000 5.270 5.910 79,171 +0.63(+11.93%)
Sep 22, 2021 5.420 5.590 5.240 5.280 102,404 -0.13(-2.40%)
Sep 21, 2021 5.710 5.776 5.350 5.410 119,351 -0.31(-5.42%)
Sep 20, 2021 6.060 6.100 5.580 5.720 137,640 -0.48(-7.74%)
Sep 17, 2021 6.090 6.240 6.000 6.200 159,223 +0.10(+1.64%)
Sep 16, 2021 5.620 6.140 5.620 6.100 184,004 +0.54(+9.71%)
Sep 15, 2021 6.390 6.690 5.070 5.560 291,510 -0.87(-13.53%)
Sep 14, 2021 6.530 6.619 6.390 6.430 88,508 -0.07(-1.08%)
Sep 13, 2021 6.480 6.690 6.370 6.500 89,756 +0.13(+2.04%)
Sep 10, 2021 6.270 6.690 6.250 6.370 72,475 +0.11(+1.76%)
Sep 09, 2021 6.110 6.290 6.060 6.260 47,045 +0.09(+1.46%)
Sep 08, 2021 6.510 6.565 6.140 6.170 63,309 -0.29(-4.49%)
Sep 07, 2021 6.310 6.600 6.310 6.460 52,515 +0.12(+1.89%)
Sep 03, 2021 6.450 6.550 6.310 6.340 45,901 -0.11(-1.71%)
Sep 02, 2021 6.500 6.566 6.350 6.450 50,798 -0.03(-0.46%)
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.