Nouveau Monde Graphite Inc. (NOU.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 2.7500 | 2.8400 | 2.7300 | 2.8400 | 2.8400 | 18,200 |
| Apr 30, 2024 | 2.8300 | 2.8300 | 2.7400 | 2.7500 | 2.7500 | 27,100 |
| Apr 29, 2024 | 2.9400 | 2.9400 | 2.7500 | 2.8300 | 2.8300 | 42,400 |
| Apr 26, 2024 | 2.9200 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 69,400 |
| Apr 25, 2024 | 2.7100 | 2.9400 | 2.6900 | 2.8900 | 2.8900 | 149,100 |
| Apr 24, 2024 | 2.7100 | 2.7200 | 2.6600 | 2.7100 | 2.7100 | 17,600 |
| Apr 23, 2024 | 2.7900 | 2.7900 | 2.6500 | 2.6700 | 2.6700 | 101,200 |
| Apr 22, 2024 | 2.8200 | 2.8200 | 2.7200 | 2.7400 | 2.7400 | 109,200 |
| Apr 19, 2024 | 2.8200 | 2.8500 | 2.7800 | 2.8200 | 2.8200 | 93,300 |
| Apr 18, 2024 | 2.8800 | 2.8800 | 2.8100 | 2.8200 | 2.8200 | 31,600 |
| Apr 17, 2024 | 2.8300 | 2.8800 | 2.8000 | 2.8500 | 2.8500 | 47,000 |
| Apr 16, 2024 | 2.8700 | 2.9200 | 2.8100 | 2.8800 | 2.8800 | 19,700 |
| Apr 15, 2024 | 2.9800 | 2.9800 | 2.8700 | 2.8900 | 2.8900 | 29,300 |
| Apr 12, 2024 | 3.0200 | 3.0800 | 2.9500 | 2.9800 | 2.9800 | 28,700 |
| Apr 11, 2024 | 3.0600 | 3.0600 | 2.9300 | 3.0500 | 3.0500 | 49,000 |
| Apr 10, 2024 | 3.0500 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 24,300 |
| Apr 09, 2024 | 2.9900 | 3.0900 | 2.9800 | 3.0500 | 3.0500 | 24,900 |
| Apr 08, 2024 | 3.0800 | 3.0900 | 2.9800 | 2.9900 | 2.9900 | 50,600 |
| Apr 05, 2024 | 3.0100 | 3.0900 | 3.0100 | 3.0600 | 3.0600 | 14,300 |
| Apr 04, 2024 | 3.0300 | 3.0900 | 2.9700 | 3.0900 | 3.0900 | 44,800 |
| Apr 03, 2024 | 3.0300 | 3.1400 | 2.9800 | 3.0700 | 3.0700 | 31,300 |
| Apr 02, 2024 | 2.9700 | 3.0300 | 2.9700 | 3.0100 | 3.0100 | 23,800 |
| Apr 01, 2024 | 3.1500 | 3.1500 | 3.0300 | 3.0300 | 3.0300 | 23,900 |
| Mar 28, 2024 | 2.9900 | 3.1200 | 2.9900 | 3.1200 | 3.1200 | 48,400 |
| Mar 27, 2024 | 2.8500 | 2.9300 | 2.8400 | 2.9300 | 2.9300 | 39,000 |
| Mar 26, 2024 | 2.9100 | 2.9800 | 2.8400 | 2.8600 | 2.8600 | 63,500 |
| Mar 25, 2024 | 3.0000 | 3.0100 | 2.8900 | 2.9100 | 2.9100 | 55,600 |
| Mar 22, 2024 | 2.9300 | 3.0000 | 2.8600 | 3.0000 | 3.0000 | 49,400 |
| Mar 21, 2024 | 2.9900 | 3.0000 | 2.9300 | 2.9400 | 2.9400 | 27,500 |
| Mar 20, 2024 | 3.1300 | 3.1300 | 2.9200 | 2.9500 | 2.9500 | 84,900 |
| Mar 19, 2024 | 3.0800 | 3.1600 | 3.0600 | 3.0600 | 3.0600 | 58,800 |
| Mar 18, 2024 | 3.1800 | 3.1800 | 3.0600 | 3.1200 | 3.1200 | 35,800 |
| Mar 15, 2024 | 3.1200 | 3.1800 | 3.1100 | 3.1800 | 3.1800 | 17,200 |
| Mar 14, 2024 | 3.0700 | 3.1900 | 3.0700 | 3.1200 | 3.1200 | 26,200 |
| Mar 13, 2024 | 3.1600 | 3.1800 | 3.1000 | 3.1100 | 3.1100 | 49,000 |
| Mar 12, 2024 | 3.2200 | 3.2400 | 3.1400 | 3.1600 | 3.1600 | 42,200 |
| Mar 11, 2024 | 3.2400 | 3.2700 | 3.2000 | 3.2700 | 3.2700 | 43,500 |
| Mar 08, 2024 | 3.2700 | 3.2700 | 3.2100 | 3.2400 | 3.2400 | 28,600 |
| Mar 07, 2024 | 3.2800 | 3.3300 | 3.2200 | 3.3200 | 3.3200 | 28,000 |
| Mar 06, 2024 | 3.1800 | 3.3100 | 3.1700 | 3.2800 | 3.2800 | 59,100 |
| Mar 05, 2024 | 3.3000 | 3.3000 | 3.1500 | 3.1600 | 3.1600 | 43,300 |
| Mar 04, 2024 | 3.4000 | 3.4100 | 3.2300 | 3.2900 | 3.2900 | 79,100 |
| Mar 01, 2024 | 3.4600 | 3.4900 | 3.3300 | 3.4500 | 3.4500 | 60,500 |
| Feb 29, 2024 | 3.4100 | 3.5100 | 3.4000 | 3.4100 | 3.4100 | 68,800 |
| Feb 28, 2024 | 3.5200 | 3.5200 | 3.4000 | 3.4500 | 3.4500 | 52,100 |
| Feb 27, 2024 | 3.5700 | 3.5800 | 3.4300 | 3.5100 | 3.5100 | 67,000 |
| Feb 26, 2024 | 3.6900 | 3.7700 | 3.5000 | 3.5900 | 3.5900 | 93,400 |
| Feb 23, 2024 | 3.5800 | 3.7400 | 3.5400 | 3.7400 | 3.7400 | 92,200 |
| Feb 22, 2024 | 3.5800 | 3.5900 | 3.4200 | 3.5900 | 3.5900 | 69,400 |
| Feb 21, 2024 | 3.8500 | 3.8500 | 3.4400 | 3.5800 | 3.5800 | 107,800 |
| Feb 20, 2024 | 4.0900 | 4.1000 | 3.6500 | 3.8700 | 3.8700 | 236,200 |
| Feb 16, 2024 | 3.5000 | 4.1400 | 3.4000 | 3.9200 | 3.9200 | 525,300 |
| Feb 15, 2024 | 3.4000 | 3.8000 | 3.1500 | 3.4000 | 3.4000 | 589,000 |
| Feb 14, 2024 | 2.7800 | 2.8000 | 2.7600 | 2.8000 | 2.8000 | 79,500 |
| Feb 13, 2024 | 2.7700 | 2.7900 | 2.7200 | 2.7900 | 2.7900 | 40,500 |
| Feb 12, 2024 | 2.7000 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 115,500 |
| Feb 09, 2024 | 2.6600 | 2.8000 | 2.5700 | 2.7100 | 2.7100 | 46,000 |
| Feb 08, 2024 | 2.6500 | 2.6700 | 2.5500 | 2.6000 | 2.6000 | 45,700 |
| Feb 07, 2024 | 2.7700 | 2.7800 | 2.6500 | 2.7200 | 2.7200 | 32,600 |
| Feb 06, 2024 | 2.7200 | 2.8000 | 2.5900 | 2.8000 | 2.8000 | 82,700 |
| Feb 05, 2024 | 2.7700 | 2.7700 | 2.5600 | 2.7400 | 2.7400 | 93,200 |
| Feb 02, 2024 | 2.8600 | 2.8600 | 2.7500 | 2.7900 | 2.7900 | 59,000 |
| Feb 01, 2024 | 2.8200 | 2.8800 | 2.8000 | 2.8400 | 2.8400 | 43,100 |
| Jan 31, 2024 | 2.9200 | 2.9900 | 2.7300 | 2.8000 | 2.8000 | 170,300 |
| Jan 30, 2024 | 2.9800 | 2.9800 | 2.8900 | 2.9500 | 2.9500 | 40,900 |
| Jan 29, 2024 | 2.8600 | 2.9800 | 2.8300 | 2.9800 | 2.9800 | 44,000 |
| Jan 26, 2024 | 2.8200 | 2.9100 | 2.8200 | 2.8600 | 2.8600 | 40,200 |
| Jan 25, 2024 | 2.9600 | 2.9600 | 2.8100 | 2.8400 | 2.8400 | 75,400 |
| Jan 24, 2024 | 3.0700 | 3.0700 | 2.9200 | 2.9600 | 2.9600 | 53,900 |
| Jan 23, 2024 | 3.1000 | 3.1000 | 2.9500 | 2.9600 | 2.9600 | 39,200 |
| Jan 22, 2024 | 3.0700 | 3.1000 | 2.9300 | 3.1000 | 3.1000 | 91,400 |
| Jan 19, 2024 | 3.0300 | 3.0300 | 2.9000 | 3.0000 | 3.0000 | 77,400 |
| Jan 18, 2024 | 3.2700 | 3.2700 | 3.0800 | 3.0900 | 3.0900 | 52,300 |
| Jan 17, 2024 | 3.3700 | 3.3700 | 3.2400 | 3.2700 | 3.2700 | 56,300 |
| Jan 16, 2024 | 3.4000 | 3.4100 | 3.3300 | 3.3800 | 3.3800 | 21,400 |
| Jan 15, 2024 | 3.3200 | 3.4200 | 3.2700 | 3.4100 | 3.4100 | 32,400 |
| Jan 12, 2024 | 3.3500 | 3.3500 | 3.2200 | 3.3500 | 3.3500 | 27,400 |
| Jan 11, 2024 | 3.3800 | 3.3800 | 3.2600 | 3.3500 | 3.3500 | 30,900 |
| Jan 10, 2024 | 3.3700 | 3.3800 | 3.2800 | 3.3800 | 3.3800 | 41,500 |
| Jan 09, 2024 | 3.3600 | 3.4400 | 3.3000 | 3.3700 | 3.3700 | 55,700 |
| Jan 08, 2024 | 3.3700 | 3.3800 | 3.3100 | 3.3400 | 3.3400 | 27,200 |
| Jan 05, 2024 | 3.4000 | 3.4100 | 3.3300 | 3.3600 | 3.3600 | 34,800 |
| Jan 04, 2024 | 3.4700 | 3.4700 | 3.3500 | 3.4400 | 3.4400 | 18,200 |
| Jan 03, 2024 | 3.4900 | 3.4900 | 3.3400 | 3.4500 | 3.4500 | 31,400 |
| Jan 02, 2024 | 3.4000 | 3.4900 | 3.3800 | 3.4600 | 3.4600 | 52,000 |
| Dec 29, 2023 | 3.3300 | 3.4500 | 3.2600 | 3.4500 | 3.4500 | 51,400 |
| Dec 28, 2023 | 3.3800 | 3.4000 | 3.2900 | 3.3700 | 3.3700 | 44,000 |
| Dec 27, 2023 | 3.3700 | 3.4300 | 3.3100 | 3.3800 | 3.3800 | 51,300 |
| Dec 22, 2023 | 3.3500 | 3.4800 | 3.3000 | 3.3700 | 3.3700 | 77,100 |
| Dec 21, 2023 | 3.5000 | 3.5000 | 3.3000 | 3.4800 | 3.4800 | 57,200 |
| Dec 20, 2023 | 3.4000 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 56,600 |
| Dec 19, 2023 | 3.5100 | 3.5100 | 3.4000 | 3.4800 | 3.4800 | 20,300 |
| Dec 18, 2023 | 3.5900 | 3.6500 | 3.4400 | 3.5200 | 3.5200 | 58,500 |
| Dec 15, 2023 | 3.7500 | 3.7500 | 3.5100 | 3.6000 | 3.6000 | 71,800 |
| Dec 14, 2023 | 3.8000 | 3.8300 | 3.6200 | 3.6600 | 3.6600 | 37,400 |
| Dec 13, 2023 | 3.6300 | 3.8200 | 3.6200 | 3.8000 | 3.8000 | 46,100 |
| Dec 12, 2023 | 3.9100 | 3.9100 | 3.6100 | 3.6200 | 3.6200 | 42,500 |
| Dec 11, 2023 | 4.1900 | 4.1900 | 3.8100 | 3.9500 | 3.9500 | 102,000 |
| Dec 08, 2023 | 3.7200 | 4.2000 | 3.6100 | 4.2000 | 4.2000 | 105,100 |
| Dec 07, 2023 | 3.2200 | 3.7200 | 3.0900 | 3.7200 | 3.7200 | 166,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.