Skip to main content

Nouveau Monde Graphite Inc (NY: NMG )

2.010 -0.030 (-1.47%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 2.090 2.090 2.035 2.035 34,888 +0.01(+0.25%)
Jun 11, 2024 2.030 2.090 2.030 2.030 50,309 -0.06(-2.87%)
Jun 10, 2024 2.150 2.150 2.030 2.090 97,935 -0.03(-1.18%)
Jun 07, 2024 2.140 2.160 2.110 2.115 37,550 -0.03(-1.63%)
Jun 06, 2024 2.130 2.200 2.120 2.150 27,359 +0.00(+0.00%)
Jun 05, 2024 2.170 2.190 2.130 2.150 44,084 -0.01(-0.46%)
Jun 04, 2024 2.140 2.160 2.100 2.160 24,458 +0.03(+1.41%)
Jun 03, 2024 2.190 2.210 2.130 2.130 28,551 -0.07(-3.18%)
May 31, 2024 2.130 2.230 2.100 2.200 86,631 +0.07(+3.29%)
May 30, 2024 2.100 2.155 2.080 2.130 53,273 +0.05(+2.40%)
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%)
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.