NOU.V - Nouveau Monde Graphite Inc.
TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 4.4500 | 4.4500 | 4.3800 | 4.3800 | 4.3800 | 6,083 |
| Jun 08, 2023 | 4.3900 | 4.4200 | 4.2900 | 4.3700 | 4.3700 | 50,600 |
| Jun 07, 2023 | 4.5500 | 4.6100 | 4.4800 | 4.4900 | 4.4900 | 48,200 |
| Jun 06, 2023 | 4.4500 | 4.5900 | 4.3600 | 4.4300 | 4.4300 | 34,600 |
| Jun 05, 2023 | 4.3300 | 4.3500 | 4.1700 | 4.2700 | 4.2700 | 30,200 |
| Jun 02, 2023 | 4.3000 | 4.3500 | 4.2000 | 4.2100 | 4.2100 | 74,800 |
| Jun 01, 2023 | 4.1600 | 4.2500 | 4.1200 | 4.1900 | 4.1900 | 26,800 |
| May 31, 2023 | 4.2800 | 4.3350 | 4.1500 | 4.1600 | 4.1600 | 37,900 |
| May 30, 2023 | 4.7900 | 4.7900 | 4.2500 | 4.3100 | 4.3100 | 91,700 |
| May 29, 2023 | 4.4000 | 4.8050 | 4.3900 | 4.7600 | 4.7600 | 64,600 |
| May 26, 2023 | 4.3800 | 4.3800 | 4.1500 | 4.2800 | 4.2800 | 18,700 |
| May 25, 2023 | 4.2700 | 4.3050 | 4.1200 | 4.2000 | 4.2000 | 29,200 |
| May 24, 2023 | 4.4100 | 4.4100 | 4.2400 | 4.3000 | 4.3000 | 72,700 |
| May 23, 2023 | 4.5000 | 4.5900 | 4.3800 | 4.5400 | 4.5400 | 51,200 |
| May 19, 2023 | 4.5200 | 4.5900 | 4.3500 | 4.5000 | 4.5000 | 53,200 |
| May 18, 2023 | 4.8000 | 4.8000 | 4.5100 | 4.6000 | 4.6000 | 71,900 |
| May 17, 2023 | 4.8900 | 4.9200 | 4.6900 | 4.7700 | 4.7700 | 23,400 |
| May 16, 2023 | 4.9300 | 4.9300 | 4.7900 | 4.8900 | 4.8900 | 21,000 |
| May 15, 2023 | 4.8200 | 4.9800 | 4.8100 | 4.9300 | 4.9300 | 11,900 |
| May 12, 2023 | 4.9300 | 4.9300 | 4.6600 | 4.7700 | 4.7700 | 18,800 |
| May 11, 2023 | 5.0200 | 5.0500 | 4.6000 | 4.6000 | 4.6000 | 46,400 |
| May 10, 2023 | 5.0000 | 5.1200 | 4.9200 | 5.0900 | 5.0900 | 38,300 |
| May 09, 2023 | 4.8700 | 4.9800 | 4.7100 | 4.9500 | 4.9500 | 28,300 |
| May 08, 2023 | 5.0000 | 5.0000 | 4.7300 | 4.7900 | 4.7900 | 52,800 |
| May 05, 2023 | 4.8700 | 4.9800 | 4.7400 | 4.9000 | 4.9000 | 83,500 |
| May 04, 2023 | 5.0000 | 5.0000 | 4.6000 | 4.6200 | 4.6200 | 172,100 |
| May 03, 2023 | 5.1500 | 5.2700 | 5.0900 | 5.2200 | 5.2200 | 16,000 |
| May 02, 2023 | 5.2500 | 5.2500 | 5.0200 | 5.1700 | 5.1700 | 35,400 |
| May 01, 2023 | 5.4100 | 5.4400 | 5.1800 | 5.2400 | 5.2400 | 57,900 |
| Apr 28, 2023 | 5.5300 | 5.5300 | 5.4000 | 5.4100 | 5.4100 | 14,500 |
| Apr 27, 2023 | 5.6600 | 5.6600 | 5.4300 | 5.5300 | 5.5300 | 18,300 |
| Apr 26, 2023 | 5.5000 | 5.5000 | 5.3300 | 5.4200 | 5.4200 | 22,700 |
| Apr 25, 2023 | 5.6500 | 5.6500 | 5.3200 | 5.4200 | 5.4200 | 26,100 |
| Apr 24, 2023 | 5.7100 | 5.7100 | 5.3500 | 5.5500 | 5.5500 | 48,200 |
| Apr 21, 2023 | 5.8500 | 5.8500 | 5.5700 | 5.6000 | 5.6000 | 48,300 |
| Apr 20, 2023 | 5.7700 | 5.9700 | 5.7600 | 5.8300 | 5.8300 | 32,500 |
| Apr 19, 2023 | 5.6500 | 5.8500 | 5.5600 | 5.8500 | 5.8500 | 43,100 |
| Apr 18, 2023 | 5.4900 | 5.6200 | 5.4900 | 5.6100 | 5.6100 | 31,600 |
| Apr 17, 2023 | 5.7900 | 5.7900 | 5.4000 | 5.4600 | 5.4600 | 89,700 |
| Apr 14, 2023 | 5.9500 | 5.9500 | 5.7200 | 5.7900 | 5.7900 | 48,600 |
| Apr 13, 2023 | 6.0000 | 6.0000 | 5.8200 | 5.9000 | 5.9000 | 43,200 |
| Apr 12, 2023 | 6.1000 | 6.1300 | 5.7100 | 5.9400 | 5.9400 | 137,100 |
| Apr 11, 2023 | 6.5700 | 6.8000 | 6.5500 | 6.8000 | 6.8000 | 10,400 |
| Apr 10, 2023 | 6.5900 | 6.6200 | 6.5000 | 6.5700 | 6.5700 | 12,600 |
| Apr 06, 2023 | 6.6000 | 6.6900 | 6.5400 | 6.6000 | 6.6000 | 16,600 |
| Apr 05, 2023 | 6.7900 | 6.8000 | 6.5200 | 6.6500 | 6.6500 | 11,000 |
| Apr 04, 2023 | 6.9600 | 6.9600 | 6.7200 | 6.7900 | 6.7900 | 17,300 |
| Apr 03, 2023 | 7.2500 | 7.2500 | 6.8600 | 6.8600 | 6.8600 | 26,600 |
| Mar 31, 2023 | 7.0000 | 7.1400 | 6.8000 | 6.9200 | 6.9200 | 30,200 |
| Mar 30, 2023 | 6.5000 | 7.0900 | 6.4700 | 7.0000 | 7.0000 | 57,500 |
| Mar 29, 2023 | 6.3500 | 6.4900 | 6.3500 | 6.4900 | 6.4900 | 19,600 |
| Mar 28, 2023 | 6.1800 | 6.4900 | 6.1800 | 6.3200 | 6.3200 | 22,000 |
| Mar 27, 2023 | 6.3900 | 6.3900 | 6.1500 | 6.1800 | 6.1800 | 17,100 |
| Mar 24, 2023 | 6.4400 | 6.4400 | 6.1100 | 6.2100 | 6.2100 | 25,400 |
| Mar 23, 2023 | 6.6500 | 6.7200 | 6.1300 | 6.3800 | 6.3800 | 41,800 |
| Mar 22, 2023 | 6.6900 | 6.8000 | 6.6500 | 6.6500 | 6.6500 | 13,600 |
| Mar 21, 2023 | 6.3300 | 6.8000 | 6.3300 | 6.7900 | 6.7900 | 23,600 |
| Mar 20, 2023 | 6.6700 | 6.7000 | 6.3100 | 6.3200 | 6.3200 | 45,400 |
| Mar 17, 2023 | 6.8800 | 6.9200 | 6.6500 | 6.6700 | 6.6700 | 39,500 |
| Mar 16, 2023 | 6.8100 | 7.0200 | 6.6300 | 6.8500 | 6.8500 | 61,500 |
| Mar 15, 2023 | 7.0900 | 7.1800 | 6.8900 | 6.9400 | 6.9400 | 41,100 |
| Mar 14, 2023 | 7.3000 | 7.3000 | 7.0600 | 7.0900 | 7.0900 | 40,500 |
| Mar 13, 2023 | 7.3000 | 7.3000 | 6.9000 | 7.0400 | 7.0400 | 63,500 |
| Mar 10, 2023 | 7.5000 | 7.5600 | 7.3600 | 7.3600 | 7.3600 | 34,600 |
| Mar 09, 2023 | 7.8200 | 7.8500 | 7.5000 | 7.5200 | 7.5200 | 32,400 |
| Mar 08, 2023 | 7.5800 | 7.8200 | 7.5800 | 7.7400 | 7.7400 | 32,600 |
| Mar 07, 2023 | 7.5300 | 7.6000 | 7.4700 | 7.5900 | 7.5900 | 10,800 |
| Mar 06, 2023 | 7.5000 | 7.5500 | 7.4200 | 7.5300 | 7.5300 | 22,600 |
| Mar 03, 2023 | 7.5800 | 7.6500 | 7.4100 | 7.4100 | 7.4100 | 21,600 |
| Mar 02, 2023 | 7.7100 | 7.7100 | 7.3600 | 7.4100 | 7.4100 | 18,100 |
| Mar 01, 2023 | 7.4500 | 7.7400 | 7.4400 | 7.4500 | 7.4500 | 43,300 |
| Feb 28, 2023 | 7.5000 | 7.5700 | 7.1900 | 7.3800 | 7.3800 | 19,000 |
| Feb 27, 2023 | 7.3700 | 7.5700 | 7.2000 | 7.3600 | 7.3600 | 34,800 |
| Feb 24, 2023 | 7.5800 | 7.5800 | 7.1200 | 7.2400 | 7.2400 | 32,100 |
| Feb 23, 2023 | 7.5000 | 7.6000 | 7.3700 | 7.5000 | 7.5000 | 90,700 |
| Feb 22, 2023 | 7.5600 | 7.5600 | 7.2800 | 7.4600 | 7.4600 | 15,500 |
| Feb 21, 2023 | 7.3600 | 7.4800 | 7.2600 | 7.4800 | 7.4800 | 25,300 |
| Feb 17, 2023 | 7.4700 | 7.4700 | 7.1800 | 7.2400 | 7.2400 | 36,200 |
| Feb 16, 2023 | 7.1900 | 7.4500 | 7.1900 | 7.4500 | 7.4500 | 58,100 |
| Feb 15, 2023 | 7.7000 | 7.7000 | 7.0400 | 7.0500 | 7.0500 | 58,000 |
| Feb 14, 2023 | 7.5000 | 7.7900 | 7.5000 | 7.7000 | 7.7000 | 95,300 |
| Feb 13, 2023 | 7.5900 | 7.6400 | 7.4600 | 7.5000 | 7.5000 | 66,300 |
| Feb 10, 2023 | 7.4600 | 7.6100 | 7.2400 | 7.4900 | 7.4900 | 54,500 |
| Feb 09, 2023 | 7.9000 | 8.0000 | 7.4200 | 7.4500 | 7.4500 | 69,500 |
| Feb 08, 2023 | 7.3000 | 8.0000 | 7.3000 | 7.7200 | 7.7200 | 69,300 |
| Feb 07, 2023 | 7.4100 | 7.5500 | 7.2500 | 7.2500 | 7.2500 | 38,400 |
| Feb 06, 2023 | 7.1000 | 7.5000 | 7.0700 | 7.4400 | 7.4400 | 28,700 |
| Feb 03, 2023 | 7.3900 | 7.5500 | 7.0700 | 7.0700 | 7.0700 | 42,300 |
| Feb 02, 2023 | 6.4500 | 7.4300 | 6.4500 | 7.2500 | 7.2500 | 61,700 |
| Feb 01, 2023 | 6.5400 | 6.5400 | 6.4200 | 6.4300 | 6.4300 | 32,500 |
| Jan 31, 2023 | 6.4200 | 6.6200 | 6.3800 | 6.5000 | 6.5000 | 26,100 |
| Jan 30, 2023 | 6.5200 | 6.5800 | 6.4300 | 6.4400 | 6.4400 | 22,000 |
| Jan 27, 2023 | 6.6800 | 6.7700 | 6.5500 | 6.5700 | 6.5700 | 21,100 |
| Jan 26, 2023 | 6.6000 | 6.7400 | 6.6000 | 6.7200 | 6.7200 | 31,800 |
| Jan 25, 2023 | 6.5000 | 6.6000 | 6.4000 | 6.5500 | 6.5500 | 37,400 |
| Jan 24, 2023 | 6.5200 | 6.5800 | 6.3500 | 6.5200 | 6.5200 | 27,000 |
| Jan 23, 2023 | 6.5000 | 6.6000 | 6.4800 | 6.5300 | 6.5300 | 18,600 |
| Jan 20, 2023 | 6.4800 | 6.5550 | 6.4100 | 6.5000 | 6.5000 | 20,700 |
| Jan 19, 2023 | 6.8400 | 6.8400 | 6.3600 | 6.4400 | 6.4400 | 21,900 |
| Jan 18, 2023 | 6.9000 | 6.9600 | 6.6400 | 6.7900 | 6.7900 | 31,100 |
| *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.