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

Nouveau Monde Graphite Inc (NY: NMG )

2.220 -0.050 (-2.20%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 23, 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 (%)
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%)
Mar 01, 2024 2.530 2.600 2.420 2.490 140,452 -0.04(-1.58%)
Feb 29, 2024 2.570 2.600 2.510 2.530 74,563 -0.02(-0.78%)
Feb 28, 2024 2.600 2.610 2.500 2.550 161,020 -0.01(-0.39%)
Feb 27, 2024 2.640 2.672 2.540 2.560 83,113 -0.12(-4.48%)
Feb 26, 2024 2.800 2.820 2.548 2.680 160,811 -0.10(-3.60%)
Feb 23, 2024 2.630 2.800 2.600 2.780 71,411 +0.16(+6.11%)
Feb 22, 2024 2.590 2.660 2.550 2.620 77,123 -0.02(-0.76%)
Feb 21, 2024 2.800 2.860 2.530 2.640 161,216 -0.19(-6.71%)
Feb 20, 2024 2.880 3.040 2.690 2.830 222,277 -0.08(-2.75%)
Feb 16, 2024 2.560 3.070 2.510 2.910 1,091,680 +0.38(+15.02%)
Feb 15, 2024 2.560 2.740 2.310 2.530 6,094,612 +0.45(+21.63%)
Feb 14, 2024 2.020 2.100 2.020 2.080 38,879 +0.03(+1.46%)
Feb 13, 2024 1.990 2.075 1.990 2.050 33,912 -0.02(-0.97%)
Feb 12, 2024 2.000 2.100 2.000 2.070 62,961 +0.04(+1.97%)
Feb 09, 2024 1.930 2.060 1.900 2.030 140,845 +0.11(+5.73%)
Feb 08, 2024 1.990 1.990 1.880 1.920 132,373 -0.11(-5.42%)
Feb 07, 2024 2.070 2.090 1.970 2.030 44,181 +0.01(+0.50%)
Feb 06, 2024 1.980 2.060 1.920 2.020 49,846 +0.12(+6.32%)
Feb 05, 2024 2.030 2.040 1.880 1.900 193,778 -0.16(-7.77%)
Feb 02, 2024 2.100 2.102 2.040 2.060 46,059 -0.03(-1.44%)
Feb 01, 2024 2.060 2.180 2.060 2.090 35,626 +0.04(+1.95%)
Jan 31, 2024 2.130 2.200 2.030 2.050 87,570 -0.10(-4.65%)
Jan 30, 2024 2.200 2.200 2.150 2.150 34,181 -0.04(-1.83%)
Jan 29, 2024 2.180 2.200 2.100 2.190 97,596 +0.06(+2.82%)
Jan 26, 2024 2.150 2.150 2.094 2.130 41,735 +0.02(+0.95%)
Jan 25, 2024 2.150 2.170 2.070 2.110 80,186 -0.04(-1.86%)
Jan 24, 2024 2.220 2.220 2.150 2.150 54,057 -0.05(-2.27%)
Jan 23, 2024 2.200 2.250 2.180 2.200 101,081 -0.01(-0.45%)
Jan 22, 2024 2.240 2.250 2.150 2.210 124,556 +0.02(+0.91%)
Jan 19, 2024 2.200 2.200 2.135 2.190 142,399 -0.10(-4.37%)
Jan 18, 2024 2.400 2.425 2.270 2.290 61,711 -0.12(-4.98%)
Jan 17, 2024 2.490 2.490 2.399 2.410 33,446 -0.10(-3.98%)
Jan 16, 2024 2.470 2.550 2.453 2.510 20,663 +0.05(+2.03%)
Jan 12, 2024 2.460 2.500 2.406 2.460 55,931 +0.00(+0.00%)
Jan 11, 2024 2.460 2.500 2.420 2.460 49,395 -0.02(-0.81%)
Jan 10, 2024 2.470 2.490 2.451 2.480 25,645 -0.04(-1.59%)
Jan 09, 2024 2.470 2.590 2.445 2.520 125,493 +0.00(+0.00%)
Jan 08, 2024 2.600 2.600 2.470 2.520 74,110 -0.04(-1.56%)
Jan 05, 2024 2.570 2.580 2.481 2.560 31,346 +0.03(+1.19%)
Jan 04, 2024 2.570 2.580 2.500 2.530 32,913 +0.01(+0.40%)
Jan 03, 2024 2.550 2.600 2.490 2.520 69,236 -0.06(-2.33%)
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.