Canada markets closed

Nouveau Monde Graphite Inc. (NMG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.1100+0.0400 (+1.93%)
At close: 04:00PM EDT
2.2100 +0.10 (+4.74%)
After hours: 06:40PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.12002.19002.10002.11002.110096,600
Apr 25, 20241.93002.16001.93002.07002.0700446,500
Apr 24, 20241.90001.98301.90001.96001.960029,000
Apr 23, 20242.05002.05401.94001.95001.950097,700
Apr 22, 20242.00002.03001.99502.00002.0000100,300
Apr 19, 20242.05002.06002.02002.02002.020090,600
Apr 18, 20242.03002.07002.03002.05002.050040,600
Apr 17, 20242.05002.08002.03002.05002.050047,700
Apr 16, 20242.08002.09002.04002.05002.050029,800
Apr 15, 20242.13002.15002.08002.08002.080053,700
Apr 12, 20242.13002.27002.13002.19002.1900301,000
Apr 11, 20242.20002.22002.13502.15002.150074,800
Apr 10, 20242.24002.25002.19002.25002.250052,700
Apr 09, 20242.19002.27002.19002.24502.245048,400
Apr 08, 20242.28002.29002.19002.19002.190063,700
Apr 05, 20242.19002.27002.19002.23002.230034,600
Apr 04, 20242.24002.29002.19002.19002.190041,000
Apr 03, 20242.24002.31802.20002.25002.250058,000
Apr 02, 20242.30002.30002.21002.26002.260029,500
Apr 01, 20242.33002.33002.23502.26002.260050,900
Mar 28, 20242.19002.34002.19002.29002.2900124,100
Mar 27, 20242.10002.17002.10002.17002.170059,400
Mar 26, 20242.20002.23002.10002.12002.120081,100
Mar 25, 20242.19002.23002.13002.18002.180045,500
Mar 22, 20242.23002.25002.12002.20002.200070,500
Mar 21, 20242.24002.27002.17002.21002.210046,200
Mar 20, 20242.26002.29002.16002.22002.220056,300
Mar 19, 20242.34002.34002.26002.30002.3000157,300
Mar 18, 20242.30002.32002.27002.32002.3200128,800
Mar 15, 20242.31002.37002.30002.33002.3300138,900
Mar 14, 20242.31002.40502.29002.34002.340054,700
Mar 13, 20242.37002.39002.31002.35002.350035,500
Mar 12, 20242.37002.41002.31102.37002.370045,100
Mar 11, 20242.36002.42002.35002.39002.390031,800
Mar 08, 20242.40002.43002.37002.39002.390044,100
Mar 07, 20242.42002.47002.38002.44002.440051,300
Mar 06, 20242.32002.45002.31102.44002.440073,200
Mar 05, 20242.37002.40002.31002.34002.340070,000
Mar 04, 20242.50002.52002.37002.38002.3800107,000
Mar 01, 20242.53002.60002.42002.49002.4900140,400
Feb 29, 20242.57002.60002.51002.53002.530075,000
Feb 28, 20242.60002.61002.50002.55002.5500161,000
Feb 27, 20242.64002.67202.54002.56002.560083,100
Feb 26, 20242.80002.82002.54802.68002.6800160,800
Feb 23, 20242.63002.80002.60002.78002.780071,300
Feb 22, 20242.59002.66002.55002.62002.620077,100
Feb 21, 20242.80002.86002.53002.64002.6400161,200
Feb 20, 20242.88003.04002.69002.83002.8300222,300
Feb 16, 20242.56003.07002.51002.91002.91001,090,600
Feb 15, 20242.56002.74002.31002.53002.53006,112,800
Feb 14, 20242.02002.10002.02002.08002.080038,900
Feb 13, 20241.99002.07501.99002.05002.050033,900
Feb 12, 20242.00002.10002.00002.07002.070063,000
Feb 09, 20241.93002.06001.90002.03002.0300140,800
Feb 08, 20241.99001.99001.88001.92001.9200132,400
Feb 07, 20242.07002.09001.97002.03002.030044,700
Feb 06, 20241.98002.06001.92002.02002.020049,800
Feb 05, 20242.03002.04001.88001.90001.9000193,800
Feb 02, 20242.10002.10202.04002.06002.060046,100
Feb 01, 20242.06002.18002.06002.09002.090035,600
Jan 31, 20242.13002.20002.03002.05002.050087,600
Jan 30, 20242.20002.20002.15002.15002.150034,200
Jan 29, 20242.18002.20002.08002.19002.190097,600
Jan 26, 20242.15002.15002.09402.13002.130041,700
Jan 25, 20242.15002.17002.07002.11002.110080,200
Jan 24, 20242.22002.22002.15002.15002.150054,100
Jan 23, 20242.20002.25002.18002.20002.2000101,100
Jan 22, 20242.24002.25002.15002.21002.2100124,600
Jan 19, 20242.20002.20002.13502.19002.1900142,300
Jan 18, 20242.40002.42502.27002.29002.290061,700
Jan 17, 20242.49002.49002.39902.41002.410033,400
Jan 16, 20242.47002.55002.45302.51002.510020,700
Jan 12, 20242.46002.50002.40602.46002.460055,900
Jan 11, 20242.46002.50002.42002.46002.460049,400
Jan 10, 20242.47002.49002.45202.48002.480025,600
Jan 09, 20242.47002.59002.44502.52002.5200125,500
Jan 08, 20242.60002.60002.47002.52002.520074,100
Jan 05, 20242.57002.58002.48102.56002.560031,300
Jan 04, 20242.57002.58002.50002.53002.530032,900
Jan 03, 20242.55002.60002.49002.52002.520069,600
Jan 02, 20242.61002.70002.55102.58002.5800126,400
Dec 29, 20232.50002.61002.47002.61002.6100107,800
Dec 28, 20232.50002.61002.49002.51002.510096,200
Dec 27, 20232.52002.60602.50002.56002.560054,800
Dec 26, 20232.48002.62002.48002.58002.580072,100
Dec 22, 20232.47002.61002.47002.48002.480093,100
Dec 21, 20232.54002.59002.46002.53002.530095,100
Dec 20, 20232.55002.71002.50202.53002.530076,600
Dec 19, 20232.57002.62002.53002.59002.590076,000
Dec 18, 20232.60002.72002.53002.61002.610082,500
Dec 15, 20232.77002.77002.60102.62002.620073,900
Dec 14, 20232.84002.85002.66002.77002.770083,100
Dec 13, 20232.80002.82002.70002.82002.820095,800
Dec 12, 20232.94002.94002.65002.65002.650065,200
Dec 11, 20233.10003.13002.82002.93002.9300126,200
Dec 08, 20232.75003.06002.67003.06003.0600261,700
Dec 07, 20232.28002.77002.28002.72002.7200251,900
Dec 06, 20232.31002.47002.30302.31002.310088,600
Dec 05, 20232.49002.52002.28002.28002.280069,900
Dec 04, 20232.55002.56502.47002.48002.480052,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...