Canada markets closed

Nouveau Monde Graphite Inc. (NMG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.4600+0.0300 (+2.10%)
At close: 03:30PM EDT
1.4719 +0.01 (+0.82%)
After hours: 05:59PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20241.42001.48001.42001.46001.460040,000
Sept 12, 20241.35001.43001.35001.43001.430017,600
Sept 11, 20241.35001.46001.35001.37001.370029,000
Sept 10, 20241.40001.43001.35001.42001.420024,900
Sept 09, 20241.47001.48001.37001.40001.400039,200
Sept 06, 20241.46001.47001.43001.43501.435022,300
Sept 05, 20241.47001.51001.46001.46001.460029,000
Sept 04, 20241.55001.57001.48001.49001.490051,400
Sept 03, 20241.55001.59001.51001.53001.530023,400
Aug 30, 20241.57001.64001.57001.57501.575011,200
Aug 29, 20241.63601.63601.58001.59001.590018,600
Aug 28, 20241.66001.66001.58001.58001.580030,100
Aug 27, 20241.73001.73001.61001.66001.660031,400
Aug 26, 20241.73001.73001.68001.72001.720027,100
Aug 23, 20241.69001.72001.68801.71001.710023,500
Aug 22, 20241.71001.71001.68001.68001.680026,900
Aug 21, 20241.70001.70001.64001.68001.680020,100
Aug 20, 20241.71001.73001.66001.67001.670016,000
Aug 19, 20241.69001.73001.65001.73001.730017,500
Aug 16, 20241.65001.71001.65001.69001.690021,500
Aug 15, 20241.72001.73001.65001.67001.670044,700
Aug 14, 20241.70001.72001.65001.68001.680098,200
Aug 13, 20241.48001.68001.38001.65001.6500110,300
Aug 12, 20241.43001.45001.37001.45001.450030,900
Aug 09, 20241.40001.40001.34001.34001.340041,200
Aug 08, 20241.44001.44001.35001.36501.365039,700
Aug 07, 20241.45001.46001.39001.40501.405039,600
Aug 06, 20241.35001.42001.32501.40001.400063,400
Aug 05, 20241.29001.35001.24001.33001.330058,400
Aug 02, 20241.48001.48001.34001.37001.370064,400
Aug 01, 20241.51001.54001.41001.43001.430083,300
Jul 31, 20241.59001.59001.51001.54001.540070,500
Jul 30, 20241.64001.64001.55001.56501.565031,100
Jul 29, 20241.61001.63001.61001.61501.615011,100
Jul 26, 20241.65001.65001.61001.63001.630016,300
Jul 25, 20241.68001.69001.61001.64001.640063,800
Jul 24, 20241.70001.72001.69001.70001.700025,900
Jul 23, 20241.73001.73001.70001.70001.700023,800
Jul 22, 20241.72001.75001.72001.73001.730024,100
Jul 19, 20241.69001.74001.69001.73001.730014,600
Jul 18, 20241.83001.83001.73001.73001.730026,300
Jul 17, 20241.84001.87001.79001.80501.805024,400
Jul 16, 20241.76001.88001.76001.86001.860032,700
Jul 15, 20241.84001.84001.75001.76001.760047,400
Jul 12, 20241.74001.83001.73001.82001.820045,900
Jul 11, 20241.79001.79001.72001.72001.720027,700
Jul 10, 20241.70001.78001.70001.77001.770040,400
Jul 09, 20241.78001.78001.70001.71001.710087,600
Jul 08, 20241.90001.90001.78001.78001.7800103,100
Jul 05, 20241.85001.89001.85001.87001.870020,700
Jul 03, 20241.83001.85001.83001.85001.850020,800
Jul 02, 20241.89001.89001.82001.83001.830042,800
Jul 01, 20241.91001.91001.85001.85501.855059,200
Jun 28, 20241.87001.89001.87001.87501.875017,700
Jun 27, 20241.87001.91001.87001.87001.870047,700
Jun 26, 20241.90001.91001.89001.90001.900031,600
Jun 25, 20241.94001.94001.87501.88501.885035,300
Jun 24, 20241.95001.95001.90401.91001.910044,100
Jun 21, 20241.91001.92001.87801.89001.890028,900
Jun 20, 20241.91001.92701.90001.90001.900039,900
Jun 18, 20241.90001.94001.90001.91001.910032,400
Jun 17, 20241.96001.99001.90001.90001.900078,300
Jun 14, 20242.00002.07001.97001.99001.9900100,700
Jun 13, 20242.03002.06001.99002.01002.0100124,700
Jun 12, 20242.09002.09002.03502.03502.035034,900
Jun 11, 20242.03002.09002.03002.03002.030050,800
Jun 10, 20242.15002.15002.03002.09002.090097,900
Jun 07, 20242.14002.16002.11002.11502.115037,600
Jun 06, 20242.13002.20002.12002.15002.150027,400
Jun 05, 20242.17002.19002.13002.15002.150044,000
Jun 04, 20242.14002.16002.10002.16002.160024,500
Jun 03, 20242.19002.21002.13002.13002.130028,600
May 31, 20242.13002.23002.10002.20002.200086,600
May 30, 20242.10002.15502.08002.13002.130053,300
May 29, 20242.04002.08002.04002.08002.080046,300
May 28, 20242.06002.10002.06002.06002.060053,900
May 24, 20242.16002.22002.03002.06002.060097,700
May 23, 20242.27002.27002.11002.18002.180031,300
May 22, 20242.29002.33002.15002.27002.2700115,400
May 21, 20242.09002.31002.06002.25002.250087,600
May 20, 20242.07002.09002.07002.08002.080034,100
May 17, 20242.02002.09002.02002.07002.070085,900
May 16, 20242.03002.07902.02002.02002.020048,400
May 15, 20242.07002.09002.06002.07002.070020,800
May 14, 20242.05002.09002.04002.07502.075048,000
May 13, 20242.06002.09002.05002.07502.075059,400
May 10, 20242.07002.08002.05002.05002.050031,100
May 09, 20242.04002.08002.02002.06002.060040,500
May 08, 20242.02002.05002.00002.01002.010023,400
May 07, 20242.05002.09002.05002.05002.050019,500
May 06, 20242.10002.10002.05002.07002.070071,100
May 03, 20242.10002.10002.02002.04502.045039,000
May 02, 20242.00002.06002.00002.04002.040025,500
May 01, 20242.03002.04702.00002.01502.015021,200
Apr 30, 20242.04002.04002.00002.02002.020029,900
Apr 29, 20242.09002.12001.97002.05002.050071,900
Apr 26, 20242.12002.19002.10002.11002.110097,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...