Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nouveau Monde Graphite Inc (NY: NMG )

2.200 +0.070 (+3.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.280 5.314 5.020 5.130 35,672 -0.07(-1.35%)
Mar 30, 2023 4.890 5.340 4.753 5.200 72,178 +0.36(+7.44%)
Mar 29, 2023 4.720 4.840 4.650 4.840 20,595 +0.22(+4.76%)
Mar 28, 2023 4.610 4.795 4.560 4.620 34,337 +0.08(+1.76%)
Mar 27, 2023 4.580 4.600 4.500 4.540 17,457 +0.00(+0.00%)
Mar 24, 2023 4.590 4.640 4.400 4.540 26,709 -0.09(-1.94%)
Mar 23, 2023 5.020 5.020 4.500 4.630 72,634 -0.31(-6.28%)
Mar 22, 2023 4.860 5.060 4.860 4.940 28,532 +0.06(+1.23%)
Mar 21, 2023 4.660 4.980 4.607 4.880 55,114 +0.24(+5.17%)
Mar 20, 2023 4.900 4.900 4.600 4.640 33,416 -0.24(-4.92%)
Mar 17, 2023 4.930 5.030 4.860 4.880 17,397 -0.08(-1.61%)
Mar 16, 2023 5.040 5.120 4.770 4.960 67,642 -0.09(-1.78%)
Mar 15, 2023 5.140 5.218 4.950 5.050 37,022 -0.15(-2.88%)
Mar 14, 2023 5.250 5.347 5.141 5.200 82,423 +0.05(+0.97%)
Mar 13, 2023 5.240 5.280 5.010 5.150 40,162 -0.17(-3.20%)
Mar 10, 2023 5.460 5.470 5.280 5.320 36,425 -0.15(-2.74%)
Mar 09, 2023 5.590 5.700 5.430 5.470 63,443 -0.17(-3.01%)
Mar 08, 2023 5.480 5.660 5.480 5.640 38,608 +0.14(+2.55%)
Mar 07, 2023 5.440 5.520 5.440 5.500 44,609 +0.00(+0.00%)
Mar 06, 2023 5.500 5.580 5.450 5.500 12,704 +0.00(+0.00%)
Mar 03, 2023 5.550 5.600 5.430 5.500 45,049 +0.02(+0.36%)
Mar 02, 2023 5.570 5.650 5.350 5.480 23,584 -0.02(-0.36%)
Mar 01, 2023 5.510 5.670 5.450 5.500 68,721 +0.03(+0.55%)
Feb 28, 2023 5.480 5.480 5.260 5.470 49,397 +0.07(+1.30%)
Feb 27, 2023 5.400 5.569 5.261 5.400 64,397 +0.00(+0.00%)
Feb 24, 2023 5.510 5.510 5.204 5.400 40,290 -0.10(-1.82%)
Feb 23, 2023 5.650 5.650 5.440 5.500 82,570 -0.01(-0.18%)
Feb 22, 2023 5.520 5.590 5.350 5.510 35,356 -0.02(-0.36%)
Feb 21, 2023 5.360 5.545 5.360 5.530 27,799 +0.12(+2.22%)
Feb 17, 2023 5.590 5.590 5.320 5.410 68,301 -0.14(-2.52%)
Feb 16, 2023 5.260 5.560 5.260 5.550 42,313 +0.27(+5.11%)
Feb 15, 2023 5.650 5.664 5.230 5.280 117,311 -0.48(-8.33%)
Feb 14, 2023 5.690 5.890 5.670 5.760 102,589 +0.09(+1.59%)
Feb 13, 2023 5.650 5.762 5.600 5.670 45,807 +0.04(+0.71%)
Feb 10, 2023 5.600 5.670 5.400 5.630 66,403 +0.06(+1.08%)
Feb 09, 2023 5.880 5.970 5.500 5.570 144,086 -0.14(-2.45%)
Feb 08, 2023 5.450 5.930 5.450 5.710 104,866 +0.25(+4.58%)
Feb 07, 2023 5.480 5.620 5.400 5.460 91,302 -0.09(-1.62%)
Feb 06, 2023 5.180 5.580 5.180 5.550 38,299 +0.23(+4.32%)
Feb 03, 2023 5.510 5.610 5.240 5.320 45,230 -0.21(-3.80%)
Feb 02, 2023 5.010 5.590 4.880 5.530 78,730 +0.61(+12.40%)
Feb 01, 2023 4.990 4.990 4.820 4.920 36,468 -0.04(-0.81%)
Jan 31, 2023 4.830 4.990 4.800 4.960 38,834 +0.13(+2.69%)
Jan 30, 2023 4.970 4.970 4.800 4.830 26,856 -0.14(-2.82%)
Jan 27, 2023 5.150 5.150 4.920 4.970 40,341 -0.08(-1.58%)
Jan 26, 2023 5.010 5.080 4.920 5.050 65,018 +0.14(+2.85%)
Jan 25, 2023 4.950 4.950 4.787 4.910 47,050 +0.04(+0.82%)
Jan 24, 2023 4.830 4.934 4.770 4.870 14,995 +0.00(+0.00%)
Jan 23, 2023 4.840 4.980 4.830 4.870 29,507 +0.04(+0.83%)
Jan 20, 2023 4.880 4.930 4.750 4.830 15,444 +0.04(+0.84%)
Jan 19, 2023 5.050 5.050 4.710 4.790 35,978 -0.23(-4.58%)
Jan 18, 2023 5.180 5.220 4.910 5.020 35,580 -0.15(-2.90%)
Jan 17, 2023 5.130 5.220 5.020 5.170 44,203 +0.00(+0.00%)
Jan 13, 2023 5.150 5.220 5.120 5.170 24,767 +0.02(+0.39%)
Jan 12, 2023 5.160 5.211 5.080 5.150 39,229 +0.09(+1.78%)
Jan 11, 2023 5.000 5.230 5.000 5.060 60,795 +0.14(+2.85%)
Jan 10, 2023 4.830 4.990 4.750 4.920 52,788 +0.17(+3.58%)
Jan 09, 2023 4.810 5.000 4.700 4.750 79,532 +0.07(+1.50%)
Jan 06, 2023 4.460 4.750 4.460 4.680 22,883 +0.22(+4.93%)
Jan 05, 2023 4.500 4.510 4.390 4.460 23,598 +0.00(+0.00%)
Jan 04, 2023 3.830 4.500 3.830 4.460 38,450 +0.62(+16.15%)
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.