Nouveau Monde Graphite Inc. (NMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 4.6600 | 4.9800 | 4.6066 | 4.8800 | 4.8800 | 55,110 |
| Mar 20, 2023 | 4.9000 | 4.9000 | 4.6000 | 4.6400 | 4.6400 | 33,400 |
| Mar 17, 2023 | 4.9300 | 5.0300 | 4.8600 | 4.8800 | 4.8800 | 17,300 |
| Mar 16, 2023 | 5.0400 | 5.1200 | 4.7700 | 4.9600 | 4.9600 | 67,600 |
| Mar 15, 2023 | 5.1400 | 5.2180 | 4.9500 | 5.0500 | 5.0500 | 37,000 |
| Mar 14, 2023 | 5.2500 | 5.3470 | 5.1410 | 5.2000 | 5.2000 | 82,400 |
| Mar 13, 2023 | 5.2400 | 5.2800 | 5.0100 | 5.1500 | 5.1500 | 40,100 |
| Mar 10, 2023 | 5.4600 | 5.4700 | 5.2800 | 5.3200 | 5.3200 | 36,400 |
| Mar 09, 2023 | 5.5900 | 5.7000 | 5.4300 | 5.4700 | 5.4700 | 63,400 |
| Mar 08, 2023 | 5.4800 | 5.6600 | 5.4800 | 5.6400 | 5.6400 | 38,600 |
| Mar 07, 2023 | 5.4400 | 5.5200 | 5.4400 | 5.5000 | 5.5000 | 44,600 |
| Mar 06, 2023 | 5.5000 | 5.5800 | 5.4500 | 5.5000 | 5.5000 | 12,700 |
| Mar 03, 2023 | 5.5500 | 5.6000 | 5.4300 | 5.5000 | 5.5000 | 45,000 |
| Mar 02, 2023 | 5.5700 | 5.6500 | 5.3500 | 5.4800 | 5.4800 | 23,600 |
| Mar 01, 2023 | 5.5100 | 5.6700 | 5.4500 | 5.5000 | 5.5000 | 68,700 |
| Feb 28, 2023 | 5.4800 | 5.4800 | 5.2600 | 5.4700 | 5.4700 | 49,400 |
| Feb 27, 2023 | 5.4000 | 5.5690 | 5.2610 | 5.4000 | 5.4000 | 64,400 |
| Feb 24, 2023 | 5.5100 | 5.5100 | 5.2040 | 5.4000 | 5.4000 | 40,300 |
| Feb 23, 2023 | 5.6500 | 5.6500 | 5.4400 | 5.5000 | 5.5000 | 82,600 |
| Feb 22, 2023 | 5.5200 | 5.5900 | 5.3500 | 5.5100 | 5.5100 | 35,400 |
| Feb 21, 2023 | 5.3600 | 5.5450 | 5.3600 | 5.5300 | 5.5300 | 27,800 |
| Feb 17, 2023 | 5.5900 | 5.5900 | 5.3200 | 5.4100 | 5.4100 | 68,300 |
| Feb 16, 2023 | 5.2600 | 5.5600 | 5.2600 | 5.5500 | 5.5500 | 42,300 |
| Feb 15, 2023 | 5.6500 | 5.6640 | 5.2300 | 5.2800 | 5.2800 | 117,300 |
| Feb 14, 2023 | 5.6900 | 5.8900 | 5.6700 | 5.7600 | 5.7600 | 102,600 |
| Feb 13, 2023 | 5.6500 | 5.7620 | 5.6000 | 5.6700 | 5.6700 | 45,800 |
| Feb 10, 2023 | 5.6000 | 5.6700 | 5.4000 | 5.6300 | 5.6300 | 66,400 |
| Feb 09, 2023 | 5.8800 | 5.9700 | 5.5000 | 5.5700 | 5.5700 | 144,100 |
| Feb 08, 2023 | 5.4500 | 5.9300 | 5.4500 | 5.7100 | 5.7100 | 105,900 |
| Feb 07, 2023 | 5.4800 | 5.6200 | 5.4000 | 5.4600 | 5.4600 | 91,300 |
| Feb 06, 2023 | 5.1800 | 5.5800 | 5.1800 | 5.5500 | 5.5500 | 38,300 |
| Feb 03, 2023 | 5.5100 | 5.6100 | 5.2400 | 5.3200 | 5.3200 | 45,200 |
| Feb 02, 2023 | 5.0100 | 5.5900 | 4.8800 | 5.5300 | 5.5300 | 78,700 |
| Feb 01, 2023 | 4.9900 | 4.9900 | 4.8200 | 4.9200 | 4.9200 | 36,500 |
| Jan 31, 2023 | 4.8300 | 4.9900 | 4.8000 | 4.9600 | 4.9600 | 38,800 |
| Jan 30, 2023 | 4.9700 | 4.9700 | 4.8000 | 4.8300 | 4.8300 | 26,900 |
| Jan 27, 2023 | 5.1500 | 5.1500 | 4.9200 | 4.9700 | 4.9700 | 40,300 |
| Jan 26, 2023 | 5.0100 | 5.0800 | 4.9200 | 5.0500 | 5.0500 | 65,000 |
| Jan 25, 2023 | 4.9500 | 4.9500 | 4.7870 | 4.9100 | 4.9100 | 47,100 |
| Jan 24, 2023 | 4.8300 | 4.9340 | 4.7700 | 4.8700 | 4.8700 | 15,000 |
| Jan 23, 2023 | 4.8400 | 4.9800 | 4.8300 | 4.8700 | 4.8700 | 29,500 |
| Jan 20, 2023 | 4.8800 | 4.9300 | 4.7500 | 4.8300 | 4.8300 | 15,400 |
| Jan 19, 2023 | 5.0500 | 5.0500 | 4.7100 | 4.7900 | 4.7900 | 36,000 |
| Jan 18, 2023 | 5.1800 | 5.2200 | 4.9100 | 5.0200 | 5.0200 | 35,600 |
| Jan 17, 2023 | 5.1300 | 5.2200 | 5.0200 | 5.1700 | 5.1700 | 44,200 |
| Jan 13, 2023 | 5.1500 | 5.2200 | 5.1200 | 5.1700 | 5.1700 | 24,800 |
| Jan 12, 2023 | 5.1600 | 5.2110 | 5.0800 | 5.1500 | 5.1500 | 39,200 |
| Jan 11, 2023 | 5.0000 | 5.2300 | 5.0000 | 5.0600 | 5.0600 | 60,800 |
| Jan 10, 2023 | 4.8300 | 4.9900 | 4.7500 | 4.9200 | 4.9200 | 52,800 |
| Jan 09, 2023 | 4.8100 | 5.0000 | 4.7000 | 4.7500 | 4.7500 | 79,500 |
| Jan 06, 2023 | 4.4600 | 4.7500 | 4.4600 | 4.6800 | 4.6800 | 22,900 |
| Jan 05, 2023 | 4.5000 | 4.5100 | 4.3900 | 4.4600 | 4.4600 | 23,600 |
| Jan 04, 2023 | 3.8300 | 4.5000 | 3.8300 | 4.4600 | 4.4600 | 38,500 |
| Jan 03, 2023 | 3.7800 | 3.9100 | 3.7800 | 3.8400 | 3.8400 | 28,000 |
| Dec 30, 2022 | 3.8000 | 3.8700 | 3.8000 | 3.8200 | 3.8200 | 33,400 |
| Dec 29, 2022 | 3.7100 | 3.9000 | 3.6500 | 3.8500 | 3.8500 | 32,400 |
| Dec 28, 2022 | 3.8200 | 3.8200 | 3.5700 | 3.7000 | 3.7000 | 24,900 |
| Dec 27, 2022 | 3.9100 | 3.9100 | 3.7000 | 3.7700 | 3.7700 | 39,200 |
| Dec 23, 2022 | 3.7700 | 3.8770 | 3.7700 | 3.8100 | 3.8100 | 13,900 |
| Dec 22, 2022 | 4.0200 | 4.1040 | 3.6200 | 3.7200 | 3.7200 | 71,500 |
| Dec 21, 2022 | 4.2300 | 4.2820 | 4.0400 | 4.0400 | 4.0400 | 26,300 |
| Dec 20, 2022 | 4.1500 | 4.2810 | 4.1500 | 4.1500 | 4.1500 | 14,500 |
| Dec 19, 2022 | 4.4200 | 4.4210 | 4.1500 | 4.1500 | 4.1500 | 27,900 |
| Dec 16, 2022 | 4.3900 | 4.4940 | 4.3600 | 4.3700 | 4.3700 | 35,600 |
| Dec 15, 2022 | 4.5400 | 4.5800 | 4.4700 | 4.4800 | 4.4800 | 25,300 |
| Dec 14, 2022 | 4.6100 | 4.6100 | 4.4920 | 4.5400 | 4.5400 | 22,700 |
| Dec 13, 2022 | 4.4900 | 4.6080 | 4.4900 | 4.5000 | 4.5000 | 51,100 |
| Dec 12, 2022 | 4.6600 | 4.6600 | 4.4700 | 4.4700 | 4.4700 | 46,500 |
| Dec 09, 2022 | 4.5500 | 4.6500 | 4.5500 | 4.6000 | 4.6000 | 27,300 |
| Dec 08, 2022 | 4.6900 | 4.6900 | 4.5400 | 4.5700 | 4.5700 | 25,300 |
| Dec 07, 2022 | 4.6350 | 4.6400 | 4.5000 | 4.5300 | 4.5300 | 19,800 |
| Dec 06, 2022 | 4.6300 | 4.6900 | 4.5000 | 4.5300 | 4.5300 | 19,200 |
| Dec 05, 2022 | 4.8700 | 4.8700 | 4.6400 | 4.6600 | 4.6600 | 35,800 |
| Dec 02, 2022 | 4.7000 | 4.8700 | 4.7000 | 4.8700 | 4.8700 | 23,900 |
| Dec 01, 2022 | 4.7600 | 4.8400 | 4.7100 | 4.7500 | 4.7500 | 38,700 |
| Nov 30, 2022 | 4.6600 | 4.7500 | 4.5800 | 4.6900 | 4.6900 | 31,500 |
| Nov 29, 2022 | 4.5500 | 4.6000 | 4.5200 | 4.5300 | 4.5300 | 19,400 |
| Nov 28, 2022 | 4.6400 | 4.7690 | 4.5100 | 4.5400 | 4.5400 | 46,200 |
| Nov 25, 2022 | 4.7000 | 4.7500 | 4.6200 | 4.6300 | 4.6300 | 19,200 |
| Nov 23, 2022 | 4.8100 | 4.8430 | 4.6900 | 4.7400 | 4.7400 | 32,400 |
| Nov 22, 2022 | 4.9300 | 4.9350 | 4.8050 | 4.8200 | 4.8200 | 16,700 |
| Nov 21, 2022 | 5.0900 | 5.0900 | 4.7900 | 4.7900 | 4.7900 | 41,100 |
| Nov 18, 2022 | 5.0000 | 5.0800 | 4.7500 | 5.0400 | 5.0400 | 23,900 |
| Nov 17, 2022 | 4.7600 | 4.8610 | 4.7300 | 4.7900 | 4.7900 | 10,000 |
| Nov 16, 2022 | 4.8100 | 4.9670 | 4.7700 | 4.7700 | 4.7700 | 24,500 |
| Nov 15, 2022 | 5.1500 | 5.1500 | 4.8000 | 4.8300 | 4.8300 | 47,500 |
| Nov 14, 2022 | 4.9800 | 5.0500 | 4.8200 | 4.9900 | 4.9900 | 24,400 |
| Nov 11, 2022 | 4.8000 | 4.9800 | 4.7400 | 4.9400 | 4.9400 | 61,800 |
| Nov 10, 2022 | 4.6000 | 4.7400 | 4.5400 | 4.6700 | 4.6700 | 28,800 |
| Nov 09, 2022 | 4.7500 | 4.7600 | 4.4800 | 4.5300 | 4.5300 | 29,800 |
| Nov 08, 2022 | 4.9000 | 4.9020 | 4.6900 | 4.7300 | 4.7300 | 15,700 |
| Nov 07, 2022 | 4.9000 | 4.9100 | 4.7600 | 4.9000 | 4.9000 | 13,500 |
| Nov 04, 2022 | 4.7700 | 4.8600 | 4.7100 | 4.8400 | 4.8400 | 32,700 |
| Nov 03, 2022 | 4.5500 | 4.6900 | 4.5500 | 4.6300 | 4.6300 | 23,100 |
| Nov 02, 2022 | 4.5700 | 4.7900 | 4.5700 | 4.5800 | 4.5800 | 38,200 |
| Nov 01, 2022 | 4.7600 | 4.8000 | 4.6100 | 4.6500 | 4.6500 | 19,100 |
| Oct 31, 2022 | 4.8300 | 4.8300 | 4.6800 | 4.7200 | 4.7200 | 22,600 |
| Oct 28, 2022 | 4.8200 | 4.8540 | 4.6000 | 4.7500 | 4.7500 | 23,800 |
| Oct 27, 2022 | 4.8300 | 4.8400 | 4.7000 | 4.7100 | 4.7100 | 29,200 |
| Oct 26, 2022 | 5.0400 | 5.0900 | 4.6400 | 4.7100 | 4.7100 | 53,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
