Skip to main content

Nouveau Monde Graphite Inc (TSV: NOU )

2.780 -0.040 (-1.42%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 2.850 2.850 2.790 2.820 28,792 +0.04(+1.44%)
Jun 11, 2024 2.900 2.900 2.780 2.780 45,264 -0.12(-4.14%)
Jun 10, 2024 2.870 2.900 2.810 2.900 54,709 -0.05(-1.69%)
Jun 07, 2024 2.980 2.980 2.910 2.950 22,881 -0.01(-0.34%)
Jun 06, 2024 2.980 3.050 2.920 2.960 31,455 -0.04(-1.33%)
Jun 05, 2024 2.960 3.000 2.930 3.000 13,215 +0.05(+1.69%)
Jun 04, 2024 2.890 2.980 2.880 2.950 20,118 +0.06(+2.08%)
Jun 03, 2024 2.920 2.970 2.890 2.890 14,505 -0.09(-3.02%)
May 31, 2024 2.920 3.020 2.880 2.980 29,903 +0.00(+0.00%)
May 30, 2024 2.840 2.980 2.840 2.980 33,983 +0.15(+5.30%)
May 29, 2024 2.850 2.850 2.790 2.830 30,230 +0.01(+0.35%)
May 28, 2024 2.880 2.890 2.810 2.820 27,203 -0.01(-0.35%)
May 27, 2024 2.880 2.880 2.830 2.830 29,661 +0.03(+1.07%)
May 24, 2024 3.010 3.010 2.780 2.800 151,216 -0.21(-6.98%)
May 23, 2024 3.060 3.080 2.920 3.010 32,298 -0.07(-2.27%)
May 22, 2024 3.100 3.210 2.910 3.080 115,900 -0.03(-0.96%)
May 21, 2024 2.830 3.130 2.830 3.110 191,621 +0.28(+9.89%)
May 17, 2024 2.830 0 +0.01(+0.35%)
May 16, 2024 2.840 2.840 2.770 2.820 79,823 -0.02(-0.70%)
May 15, 2024 2.840 2.840 2.820 2.840 59,505 +0.01(+0.35%)
May 14, 2024 2.830 2.840 2.790 2.830 59,729 +0.00(+0.00%)
May 13, 2024 2.830 2.840 2.820 2.830 63,172 +0.00(+0.00%)
May 10, 2024 2.810 2.830 2.790 2.830 9,766 +0.01(+0.35%)
May 09, 2024 2.810 2.820 2.750 2.820 21,495 +0.02(+0.71%)
May 08, 2024 2.830 2.830 2.760 2.800 23,450 -0.02(-0.71%)
May 07, 2024 2.840 2.840 2.800 2.820 23,287 +0.01(+0.36%)
May 06, 2024 2.770 2.840 2.770 2.810 25,686 +0.01(+0.36%)
May 03, 2024 2.750 2.800 2.750 2.800 23,570 +0.01(+0.36%)
May 02, 2024 2.800 2.840 2.770 2.790 15,723 -0.05(-1.76%)
May 01, 2024 2.750 2.840 2.730 2.840 18,163 +0.09(+3.27%)
Apr 30, 2024 2.830 2.830 2.740 2.750 27,078 -0.08(-2.83%)
Apr 29, 2024 2.940 2.940 2.750 2.830 42,407 -0.12(-4.07%)
Apr 26, 2024 2.920 3.000 2.900 2.950 69,375 +0.06(+2.08%)
Apr 25, 2024 2.710 2.940 2.690 2.890 149,066 +0.18(+6.64%)
Apr 24, 2024 2.710 2.720 2.660 2.710 17,583 +0.04(+1.50%)
Apr 23, 2024 2.790 2.790 2.650 2.670 101,228 -0.07(-2.55%)
Apr 22, 2024 2.820 2.820 2.720 2.740 109,184 -0.08(-2.84%)
Apr 19, 2024 2.820 2.850 2.780 2.820 93,332 +0.00(+0.00%)
Apr 18, 2024 2.880 2.880 2.810 2.820 31,587 -0.03(-1.05%)
Apr 17, 2024 2.830 2.880 2.800 2.850 46,985 -0.03(-1.04%)
Apr 16, 2024 2.870 2.920 2.810 2.880 19,659 -0.01(-0.35%)
Apr 15, 2024 2.980 2.980 2.870 2.890 29,305 -0.09(-3.02%)
Apr 12, 2024 3.020 3.080 2.950 2.980 28,674 -0.07(-2.30%)
Apr 11, 2024 3.060 3.060 2.930 3.050 48,977 -0.02(-0.65%)
Apr 10, 2024 3.050 3.070 3.000 3.070 24,283 +0.02(+0.66%)
Apr 09, 2024 2.990 3.090 2.980 3.050 24,930 +0.06(+2.01%)
Apr 08, 2024 3.080 3.090 2.980 2.990 50,555 -0.07(-2.29%)
Apr 05, 2024 3.010 3.090 3.010 3.060 14,301 -0.03(-0.97%)
Apr 04, 2024 3.030 3.090 2.970 3.090 44,816 +0.02(+0.65%)
Apr 03, 2024 3.030 3.140 2.980 3.070 31,341 +0.06(+1.99%)
Apr 02, 2024 2.970 3.030 2.970 3.010 23,841 -0.02(-0.66%)
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.