Nouveau Monde Graphite Inc. Common Shares (NMG)
1.9200
-0.0100 (-0.52%)
NYSE · Last Trade: Sep 5th, 12:07 AM EDT
Historical Prices For Nouveau Monde Graphite Inc. Common Shares (NMG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/04/2025 | 1.95 | 1.97 | 1.89 | 1.92 | 60,177 | 1.92 |
| 9/03/2025 | 1.94 | 1.95 | 1.91 | 1.93 | 50,291 | 1.93 |
| 9/02/2025 | 1.90 | 1.94 | 1.90 | 1.93 | 34,901 | 1.93 |
| 8/29/2025 | 1.94 | 1.95 | 1.89 | 1.95 | 47,646 | 1.95 |
| 8/28/2025 | 1.90 | 1.94 | 1.90 | 1.91 | 37,322 | 1.91 |
| 8/27/2025 | 1.92 | 1.97 | 1.92 | 1.93 | 21,151 | 1.93 |
| 8/26/2025 | 1.98 | 2.00 | 1.91 | 1.94 | 43,566 | 1.94 |
| 8/25/2025 | 1.95 | 1.98 | 1.91 | 1.96 | 66,737 | 1.96 |
| 8/22/2025 | 1.85 | 1.93 | 1.84 | 1.91 | 78,828 | 1.91 |
| 8/21/2025 | 1.81 | 1.88 | 1.79 | 1.87 | 43,539 | 1.87 |
| 8/20/2025 | 1.86 | 1.90 | 1.80 | 1.82 | 43,185 | 1.82 |
| 8/19/2025 | 1.96 | 1.97 | 1.81 | 1.85 | 146,628 | 1.85 |
| 8/18/2025 | 1.99 | 2.02 | 1.95 | 1.96 | 73,727 | 1.96 |
| 8/15/2025 | 2.10 | 2.17 | 1.95 | 1.96 | 86,935 | 1.96 |
| 8/14/2025 | 2.11 | 2.15 | 2.06 | 2.14 | 136,524 | 2.14 |
| 8/13/2025 | 2.05 | 2.15 | 2.05 | 2.13 | 158,494 | 2.13 |
| 8/12/2025 | 1.99 | 2.08 | 1.95 | 2.06 | 69,926 | 2.06 |
| 8/11/2025 | 1.96 | 2.03 | 1.94 | 1.97 | 71,417 | 1.97 |
| 8/08/2025 | 1.90 | 1.95 | 1.90 | 1.93 | 27,049 | 1.93 |
| 8/07/2025 | 2.00 | 2.00 | 1.89 | 1.93 | 44,313 | 1.93 |
| 8/06/2025 | 1.96 | 1.99 | 1.93 | 1.96 | 61,480 | 1.96 |
| 8/05/2025 | 1.78 | 1.96 | 1.78 | 1.96 | 154,344 | 1.96 |
| 8/04/2025 | 1.81 | 1.81 | 1.76 | 1.76 | 46,824 | 1.76 |
| 8/01/2025 | 1.81 | 1.81 | 1.74 | 1.77 | 72,022 | 1.77 |
| 7/31/2025 | 1.76 | 1.83 | 1.73 | 1.81 | 78,094 | 1.81 |
| 7/30/2025 | 1.82 | 1.84 | 1.73 | 1.74 | 99,718 | 1.74 |
| 7/29/2025 | 1.96 | 1.96 | 1.84 | 1.85 | 99,023 | 1.85 |
| 7/28/2025 | 2.03 | 2.03 | 1.93 | 1.96 | 49,979 | 1.96 |
| 7/25/2025 | 2.06 | 2.06 | 1.93 | 2.03 | 130,073 | 2.03 |
| 7/24/2025 | 2.20 | 2.20 | 2.01 | 2.07 | 118,005 | 2.07 |
| 7/23/2025 | 2.18 | 2.21 | 2.12 | 2.18 | 105,229 | 2.18 |
| 7/22/2025 | 2.19 | 2.24 | 2.09 | 2.16 | 76,714 | 2.16 |
| 7/21/2025 | 2.19 | 2.38 | 2.08 | 2.13 | 369,866 | 2.13 |
| 7/18/2025 | 2.25 | 2.50 | 2.05 | 2.18 | 763,058 | 2.18 |
| 7/17/2025 | 1.74 | 2.25 | 1.69 | 2.19 | 1,268,626 | 2.19 |
| 7/16/2025 | 1.75 | 1.81 | 1.71 | 1.74 | 57,704 | 1.74 |
| 7/15/2025 | 1.79 | 1.79 | 1.72 | 1.75 | 49,433 | 1.75 |
| 7/14/2025 | 1.84 | 1.84 | 1.77 | 1.78 | 31,884 | 1.78 |
| 7/11/2025 | 1.81 | 1.87 | 1.81 | 1.84 | 74,571 | 1.84 |
| 7/10/2025 | 1.69 | 1.84 | 1.68 | 1.84 | 182,002 | 1.84 |
| 7/09/2025 | 1.66 | 1.68 | 1.64 | 1.66 | 31,410 | 1.66 |
| 7/08/2025 | 1.66 | 1.67 | 1.64 | 1.66 | 24,599 | 1.66 |
| 7/07/2025 | 1.63 | 1.66 | 1.63 | 1.66 | 33,293 | 1.66 |
| 7/03/2025 | 1.67 | 1.67 | 1.64 | 1.66 | 16,756 | 1.66 |
| 7/02/2025 | 1.65 | 1.67 | 1.63 | 1.65 | 14,223 | 1.65 |
| 7/01/2025 | 1.63 | 1.66 | 1.60 | 1.64 | 29,893 | 1.64 |
| 6/30/2025 | 1.66 | 1.66 | 1.63 | 1.64 | 28,850 | 1.64 |
| 6/27/2025 | 1.69 | 1.70 | 1.63 | 1.64 | 37,522 | 1.64 |
| 6/26/2025 | 1.66 | 1.70 | 1.65 | 1.67 | 38,179 | 1.67 |
| 6/25/2025 | 1.65 | 1.70 | 1.65 | 1.66 | 27,376 | 1.66 |
| 6/24/2025 | 1.67 | 1.67 | 1.62 | 1.65 | 28,275 | 1.65 |
| 6/23/2025 | 1.70 | 1.71 | 1.65 | 1.65 | 49,086 | 1.65 |
| 6/20/2025 | 1.71 | 1.74 | 1.67 | 1.69 | 29,790 | 1.69 |
| 6/18/2025 | 1.72 | 1.77 | 1.72 | 1.74 | 29,896 | 1.74 |
| 6/17/2025 | 1.71 | 1.77 | 1.71 | 1.71 | 26,139 | 1.71 |
| 6/16/2025 | 1.78 | 1.78 | 1.70 | 1.74 | 53,555 | 1.74 |
| 6/13/2025 | 1.78 | 1.81 | 1.73 | 1.77 | 42,164 | 1.77 |
| 6/12/2025 | 1.85 | 1.85 | 1.81 | 1.82 | 39,601 | 1.82 |
| 6/11/2025 | 1.74 | 1.89 | 1.74 | 1.86 | 127,992 | 1.86 |
| 6/10/2025 | 1.75 | 1.75 | 1.66 | 1.71 | 41,862 | 1.71 |
| 6/09/2025 | 1.73 | 1.74 | 1.69 | 1.73 | 44,110 | 1.73 |
| 6/06/2025 | 1.79 | 1.79 | 1.72 | 1.75 | 22,333 | 1.75 |
| 6/05/2025 | 1.82 | 1.82 | 1.74 | 1.75 | 27,569 | 1.75 |