Skip to main content

Nouveau Monde Graphite Inc (NY: NMG )

2.100 +0.020 (+0.96%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 2.040 2.080 2.040 2.080 46,284 +0.02(+0.97%)
May 28, 2024 2.060 2.100 2.060 2.060 54,224 +0.00(+0.00%)
May 24, 2024 2.160 2.220 2.030 2.060 97,673 -0.12(-5.50%)
May 23, 2024 2.270 2.270 2.110 2.180 31,293 -0.09(-3.96%)
May 22, 2024 2.290 2.330 2.150 2.270 115,399 +0.02(+0.89%)
May 21, 2024 2.090 2.310 2.060 2.250 87,605 +0.17(+8.17%)
May 20, 2024 2.070 2.090 2.070 2.080 34,090 +0.01(+0.48%)
May 17, 2024 2.020 2.090 2.020 2.070 85,924 +0.05(+2.48%)
May 16, 2024 2.030 2.079 2.020 2.020 48,430 -0.05(-2.42%)
May 15, 2024 2.070 2.090 2.060 2.070 20,824 -0.01(-0.24%)
May 14, 2024 2.050 2.090 2.040 2.075 47,967 +0.00(+0.00%)
May 13, 2024 2.060 2.090 2.050 2.075 59,479 +0.03(+1.22%)
May 10, 2024 2.070 2.080 2.050 2.050 31,093 -0.01(-0.49%)
May 09, 2024 2.040 2.080 2.020 2.060 40,465 +0.05(+2.49%)
May 08, 2024 2.020 2.050 2.000 2.010 23,357 -0.04(-1.95%)
May 07, 2024 2.050 2.090 2.050 2.050 19,524 -0.02(-0.97%)
May 06, 2024 2.100 2.100 2.050 2.070 71,148 +0.02(+1.22%)
May 03, 2024 2.100 2.100 2.020 2.045 38,951 +0.00(+0.25%)
May 02, 2024 2.000 2.060 2.000 2.040 25,538 +0.02(+1.24%)
May 01, 2024 2.030 2.047 2.000 2.015 21,211 -0.00(-0.25%)
Apr 30, 2024 2.040 2.040 2.000 2.020 29,940 -0.03(-1.46%)
Apr 29, 2024 2.090 2.120 1.970 2.050 71,850 -0.06(-2.84%)
Apr 26, 2024 2.120 2.190 2.100 2.110 97,040 +0.04(+1.93%)
Apr 25, 2024 1.930 2.160 1.930 2.070 446,485 +0.11(+5.61%)
Apr 24, 2024 1.900 1.983 1.900 1.960 29,042 +0.01(+0.51%)
Apr 23, 2024 2.050 2.054 1.940 1.950 97,852 -0.05(-2.50%)
Apr 22, 2024 2.000 2.030 1.995 2.000 99,689 -0.02(-0.99%)
Apr 19, 2024 2.050 2.060 2.020 2.020 90,808 -0.03(-1.46%)
Apr 18, 2024 2.030 2.070 2.030 2.050 40,632 +0.00(+0.00%)
Apr 17, 2024 2.050 2.080 2.030 2.050 47,732 +0.00(+0.00%)
Apr 16, 2024 2.080 2.090 2.040 2.050 29,832 -0.03(-1.44%)
Apr 15, 2024 2.130 2.150 2.080 2.080 53,736 -0.11(-5.02%)
Apr 12, 2024 2.130 2.270 2.130 2.190 301,019 +0.04(+1.86%)
Apr 11, 2024 2.200 2.220 2.135 2.150 74,826 -0.10(-4.44%)
Apr 10, 2024 2.240 2.250 2.190 2.250 52,659 +0.00(+0.22%)
Apr 09, 2024 2.190 2.270 2.190 2.245 48,454 +0.06(+2.51%)
Apr 08, 2024 2.280 2.290 2.190 2.190 63,691 -0.04(-1.79%)
Apr 05, 2024 2.190 2.270 2.190 2.230 34,603 +0.04(+1.83%)
Apr 04, 2024 2.240 2.290 2.190 2.190 41,018 -0.06(-2.67%)
Apr 03, 2024 2.240 2.318 2.200 2.250 57,968 -0.01(-0.44%)
Apr 02, 2024 2.300 2.300 2.210 2.260 29,475 +0.00(+0.00%)
Apr 01, 2024 2.330 2.330 2.235 2.260 50,917 -0.03(-1.31%)
Mar 28, 2024 2.190 2.340 2.190 2.290 124,096 +0.12(+5.53%)
Mar 27, 2024 2.100 2.170 2.100 2.170 59,431 +0.05(+2.36%)
Mar 26, 2024 2.200 2.230 2.100 2.120 81,088 -0.06(-2.75%)
Mar 25, 2024 2.190 2.230 2.130 2.180 45,535 -0.02(-0.91%)
Mar 22, 2024 2.230 2.250 2.120 2.200 70,462 -0.01(-0.45%)
Mar 21, 2024 2.240 2.270 2.170 2.210 46,409 -0.01(-0.45%)
Mar 20, 2024 2.260 2.290 2.160 2.220 56,349 -0.08(-3.48%)
Mar 19, 2024 2.340 2.340 2.260 2.300 157,340 -0.02(-0.86%)
Mar 18, 2024 2.300 2.320 2.270 2.320 128,870 -0.01(-0.43%)
Mar 15, 2024 2.310 2.370 2.300 2.330 138,876 -0.01(-0.43%)
Mar 14, 2024 2.310 2.405 2.290 2.340 54,686 -0.01(-0.43%)
Mar 13, 2024 2.370 2.390 2.310 2.350 35,508 -0.02(-0.84%)
Mar 12, 2024 2.370 2.410 2.311 2.370 45,092 -0.02(-0.84%)
Mar 11, 2024 2.360 2.420 2.350 2.390 31,925 +0.00(+0.00%)
Mar 08, 2024 2.400 2.430 2.370 2.390 44,089 -0.05(-2.05%)
Mar 07, 2024 2.420 2.470 2.380 2.440 51,322 +0.00(+0.00%)
Mar 06, 2024 2.320 2.450 2.311 2.440 72,754 +0.10(+4.27%)
Mar 05, 2024 2.370 2.400 2.310 2.340 70,040 -0.04(-1.68%)
Mar 04, 2024 2.500 2.520 2.370 2.380 106,986 -0.11(-4.42%)
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.