Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.180	2.200	2.020	2.020	907,672	-0.16(-7.34%)
Mar 19, 2026	2.130	2.230	2.050	2.180	900,445	-0.06(-2.68%)
Mar 18, 2026	2.360	2.395	2.210	2.240	788,305	-0.11(-4.68%)
Mar 17, 2026	2.230	2.375	2.140	2.350	1,038,284	+0.15(+6.82%)
Mar 16, 2026	2.200	2.230	2.115	2.200	624,535	+0.03(+1.38%)
Mar 13, 2026	2.220	2.245	2.135	2.170	893,677	-0.05(-2.25%)
Mar 12, 2026	2.260	2.295	2.165	2.220	1,280,479	-0.06(-2.63%)
Mar 11, 2026	2.270	2.280	2.190	2.280	548,419	+0.00(+0.00%)
Mar 10, 2026	2.200	2.350	2.150	2.280	1,177,518	+0.13(+6.05%)
Mar 09, 2026	2.090	2.175	2.050	2.150	508,762	+0.01(+0.47%)
Mar 06, 2026	2.150	2.210	2.115	2.140	638,742	-0.06(-2.73%)
Mar 05, 2026	2.250	2.280	2.150	2.200	651,604	-0.04(-1.79%)
Mar 04, 2026	2.250	2.305	2.195	2.240	544,177	+0.02(+0.90%)
Mar 03, 2026	2.250	2.260	2.140	2.220	1,191,100	-0.13(-5.53%)
Mar 02, 2026	2.250	2.367	2.160	2.350	1,075,898	+0.09(+3.98%)
Feb 27, 2026	2.390	2.400	2.181	2.260	1,239,807	-0.14(-5.83%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices