NOU.V - Nouveau Monde Graphite Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20234.45004.45004.38004.38004.38006,083
Jun 08, 20234.39004.42004.29004.37004.370050,600
Jun 07, 20234.55004.61004.48004.49004.490048,200
Jun 06, 20234.45004.59004.36004.43004.430034,600
Jun 05, 20234.33004.35004.17004.27004.270030,200
Jun 02, 20234.30004.35004.20004.21004.210074,800
Jun 01, 20234.16004.25004.12004.19004.190026,800
May 31, 20234.28004.33504.15004.16004.160037,900
May 30, 20234.79004.79004.25004.31004.310091,700
May 29, 20234.40004.80504.39004.76004.760064,600
May 26, 20234.38004.38004.15004.28004.280018,700
May 25, 20234.27004.30504.12004.20004.200029,200
May 24, 20234.41004.41004.24004.30004.300072,700
May 23, 20234.50004.59004.38004.54004.540051,200
May 19, 20234.52004.59004.35004.50004.500053,200
May 18, 20234.80004.80004.51004.60004.600071,900
May 17, 20234.89004.92004.69004.77004.770023,400
May 16, 20234.93004.93004.79004.89004.890021,000
May 15, 20234.82004.98004.81004.93004.930011,900
May 12, 20234.93004.93004.66004.77004.770018,800
May 11, 20235.02005.05004.60004.60004.600046,400
May 10, 20235.00005.12004.92005.09005.090038,300
May 09, 20234.87004.98004.71004.95004.950028,300
May 08, 20235.00005.00004.73004.79004.790052,800
May 05, 20234.87004.98004.74004.90004.900083,500
May 04, 20235.00005.00004.60004.62004.6200172,100
May 03, 20235.15005.27005.09005.22005.220016,000
May 02, 20235.25005.25005.02005.17005.170035,400
May 01, 20235.41005.44005.18005.24005.240057,900
Apr 28, 20235.53005.53005.40005.41005.410014,500
Apr 27, 20235.66005.66005.43005.53005.530018,300
Apr 26, 20235.50005.50005.33005.42005.420022,700
Apr 25, 20235.65005.65005.32005.42005.420026,100
Apr 24, 20235.71005.71005.35005.55005.550048,200
Apr 21, 20235.85005.85005.57005.60005.600048,300
Apr 20, 20235.77005.97005.76005.83005.830032,500
Apr 19, 20235.65005.85005.56005.85005.850043,100
Apr 18, 20235.49005.62005.49005.61005.610031,600
Apr 17, 20235.79005.79005.40005.46005.460089,700
Apr 14, 20235.95005.95005.72005.79005.790048,600
Apr 13, 20236.00006.00005.82005.90005.900043,200
Apr 12, 20236.10006.13005.71005.94005.9400137,100
Apr 11, 20236.57006.80006.55006.80006.800010,400
Apr 10, 20236.59006.62006.50006.57006.570012,600
Apr 06, 20236.60006.69006.54006.60006.600016,600
Apr 05, 20236.79006.80006.52006.65006.650011,000
Apr 04, 20236.96006.96006.72006.79006.790017,300
Apr 03, 20237.25007.25006.86006.86006.860026,600
Mar 31, 20237.00007.14006.80006.92006.920030,200
Mar 30, 20236.50007.09006.47007.00007.000057,500
Mar 29, 20236.35006.49006.35006.49006.490019,600
Mar 28, 20236.18006.49006.18006.32006.320022,000
Mar 27, 20236.39006.39006.15006.18006.180017,100
Mar 24, 20236.44006.44006.11006.21006.210025,400
Mar 23, 20236.65006.72006.13006.38006.380041,800
Mar 22, 20236.69006.80006.65006.65006.650013,600
Mar 21, 20236.33006.80006.33006.79006.790023,600
Mar 20, 20236.67006.70006.31006.32006.320045,400
Mar 17, 20236.88006.92006.65006.67006.670039,500
Mar 16, 20236.81007.02006.63006.85006.850061,500
Mar 15, 20237.09007.18006.89006.94006.940041,100
Mar 14, 20237.30007.30007.06007.09007.090040,500
Mar 13, 20237.30007.30006.90007.04007.040063,500
Mar 10, 20237.50007.56007.36007.36007.360034,600
Mar 09, 20237.82007.85007.50007.52007.520032,400
Mar 08, 20237.58007.82007.58007.74007.740032,600
Mar 07, 20237.53007.60007.47007.59007.590010,800
Mar 06, 20237.50007.55007.42007.53007.530022,600
Mar 03, 20237.58007.65007.41007.41007.410021,600
Mar 02, 20237.71007.71007.36007.41007.410018,100
Mar 01, 20237.45007.74007.44007.45007.450043,300
Feb 28, 20237.50007.57007.19007.38007.380019,000
Feb 27, 20237.37007.57007.20007.36007.360034,800
Feb 24, 20237.58007.58007.12007.24007.240032,100
Feb 23, 20237.50007.60007.37007.50007.500090,700
Feb 22, 20237.56007.56007.28007.46007.460015,500
Feb 21, 20237.36007.48007.26007.48007.480025,300
Feb 17, 20237.47007.47007.18007.24007.240036,200
Feb 16, 20237.19007.45007.19007.45007.450058,100
Feb 15, 20237.70007.70007.04007.05007.050058,000
Feb 14, 20237.50007.79007.50007.70007.700095,300
Feb 13, 20237.59007.64007.46007.50007.500066,300
Feb 10, 20237.46007.61007.24007.49007.490054,500
Feb 09, 20237.90008.00007.42007.45007.450069,500
Feb 08, 20237.30008.00007.30007.72007.720069,300
Feb 07, 20237.41007.55007.25007.25007.250038,400
Feb 06, 20237.10007.50007.07007.44007.440028,700
Feb 03, 20237.39007.55007.07007.07007.070042,300
Feb 02, 20236.45007.43006.45007.25007.250061,700
Feb 01, 20236.54006.54006.42006.43006.430032,500
Jan 31, 20236.42006.62006.38006.50006.500026,100
Jan 30, 20236.52006.58006.43006.44006.440022,000
Jan 27, 20236.68006.77006.55006.57006.570021,100
Jan 26, 20236.60006.74006.60006.72006.720031,800
Jan 25, 20236.50006.60006.40006.55006.550037,400
Jan 24, 20236.52006.58006.35006.52006.520027,000
Jan 23, 20236.50006.60006.48006.53006.530018,600
Jan 20, 20236.48006.55506.41006.50006.500020,700
Jan 19, 20236.84006.84006.36006.44006.440021,900
Jan 18, 20236.90006.96006.64006.79006.790031,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...