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

Nouveau Monde Graphite Inc (NY: NMG )

1.260 +0.010 (+0.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.270 1.280 1.220 1.260 65,383 +0.01(+0.80%)
Nov 21, 2024 1.290 1.290 1.230 1.250 92,184 -0.01(-0.79%)
Nov 20, 2024 1.280 1.280 1.240 1.260 60,198 -0.00(-0.40%)
Nov 19, 2024 1.270 1.281 1.260 1.265 27,197 -0.01(-0.39%)
Nov 18, 2024 1.300 1.300 1.260 1.270 54,784 -0.03(-2.31%)
Nov 15, 2024 1.280 1.325 1.280 1.300 33,498 +0.04(+3.17%)
Nov 14, 2024 1.300 1.310 1.260 1.260 57,932 -0.07(-5.26%)
Nov 13, 2024 1.350 1.360 1.250 1.330 59,565 +0.01(+0.76%)
Nov 12, 2024 1.350 1.362 1.300 1.320 61,225 -0.03(-2.22%)
Nov 11, 2024 1.380 1.400 1.350 1.350 62,315 -0.02(-1.46%)
Nov 08, 2024 1.400 1.469 1.360 1.370 43,696 -0.05(-3.52%)
Nov 07, 2024 1.450 1.450 1.370 1.420 40,896 +0.03(+2.16%)
Nov 06, 2024 1.420 1.420 1.390 1.390 53,186 -0.04(-2.46%)
Nov 05, 2024 1.390 1.460 1.390 1.425 20,925 +0.02(+1.06%)
Nov 04, 2024 1.420 1.420 1.390 1.410 30,998 -0.01(-0.70%)
Nov 01, 2024 1.420 1.420 1.401 1.420 27,737 +0.00(+0.00%)
Oct 31, 2024 1.420 1.440 1.406 1.420 45,188 -0.02(-1.39%)
Oct 30, 2024 1.400 1.440 1.400 1.440 28,815 +0.02(+1.41%)
Oct 29, 2024 1.400 1.430 1.400 1.420 24,562 -0.01(-0.70%)
Oct 28, 2024 1.410 1.450 1.410 1.430 35,795 -0.02(-1.38%)
Oct 25, 2024 1.500 1.520 1.420 1.450 58,261 -0.04(-2.68%)
Oct 24, 2024 1.520 1.580 1.475 1.490 26,155 -0.05(-3.25%)
Oct 23, 2024 1.580 1.580 1.495 1.540 52,336 -0.03(-1.91%)
Oct 22, 2024 1.570 1.610 1.520 1.570 33,193 -0.01(-0.63%)
Oct 21, 2024 1.630 1.650 1.560 1.580 24,165 -0.03(-1.86%)
Oct 18, 2024 1.650 1.660 1.610 1.610 39,025 -0.04(-2.42%)
Oct 17, 2024 1.650 1.665 1.624 1.650 31,458 +0.03(+1.85%)
Oct 16, 2024 1.580 1.650 1.580 1.620 26,045 +0.04(+2.21%)
Oct 15, 2024 1.611 1.611 1.560 1.585 27,977 -0.03(-1.56%)
Oct 14, 2024 1.600 1.620 1.552 1.610 42,584 +0.02(+1.26%)
Oct 11, 2024 1.550 1.640 1.550 1.590 80,880 +0.04(+2.58%)
Oct 10, 2024 1.560 1.578 1.510 1.550 31,643 +0.01(+0.65%)
Oct 09, 2024 1.470 1.560 1.470 1.540 24,845 +0.05(+3.36%)
Oct 08, 2024 1.530 1.590 1.478 1.490 16,043 -0.07(-4.49%)
Oct 07, 2024 1.500 1.561 1.500 1.560 52,779 +0.08(+5.41%)
Oct 04, 2024 1.540 1.570 1.450 1.480 39,495 -0.04(-2.63%)
Oct 03, 2024 1.550 1.581 1.500 1.520 18,530 -0.06(-3.80%)
Oct 02, 2024 1.630 1.630 1.560 1.580 23,681 -0.04(-2.47%)
Oct 01, 2024 1.570 1.650 1.570 1.620 79,202 +0.05(+3.18%)
Sep 30, 2024 1.540 1.580 1.510 1.570 41,978 +0.02(+1.29%)
Sep 27, 2024 1.400 1.560 1.400 1.550 65,584 +0.13(+9.15%)
Sep 26, 2024 1.430 1.448 1.410 1.420 19,311 +0.03(+2.16%)
Sep 25, 2024 1.430 1.450 1.390 1.390 45,787 -0.06(-3.81%)
Sep 24, 2024 1.410 1.460 1.410 1.445 29,278 +0.04(+2.48%)
Sep 23, 2024 1.410 1.480 1.410 1.410 67,950 -0.02(-1.40%)
Sep 20, 2024 1.400 1.470 1.390 1.430 54,376 +0.04(+2.99%)
Sep 19, 2024 1.386 1.420 1.380 1.389 8,472 -0.00(-0.11%)
Sep 18, 2024 1.390 1.435 1.380 1.390 20,871 -0.02(-1.42%)
Sep 17, 2024 1.460 1.470 1.392 1.410 36,378 -0.04(-2.76%)
Sep 16, 2024 1.490 1.500 1.380 1.450 23,556 -0.01(-0.68%)
Sep 13, 2024 1.420 1.480 1.420 1.460 39,953 +0.03(+2.10%)
Sep 12, 2024 1.350 1.430 1.350 1.430 17,633 +0.06(+4.38%)
Sep 11, 2024 1.350 1.460 1.350 1.370 29,005 -0.05(-3.52%)
Sep 10, 2024 1.400 1.430 1.350 1.420 24,911 +0.02(+1.43%)
Sep 09, 2024 1.470 1.480 1.370 1.400 39,176 -0.04(-2.44%)
Sep 06, 2024 1.460 1.470 1.430 1.435 22,313 -0.02(-1.71%)
Sep 05, 2024 1.470 1.510 1.460 1.460 29,033 -0.03(-2.01%)
Sep 04, 2024 1.550 1.570 1.480 1.490 51,381 -0.04(-2.61%)
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.