Canada markets closed

Nouveau Monde Graphite Inc. (NOU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
8.42-0.20 (-2.32%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20219.099.238.098.428.4291,100
Dec. 02, 20219.019.398.408.628.62111,000
Dec. 01, 20219.629.799.049.129.1273,700
Nov. 30, 202110.1510.159.479.719.71145,400
Nov. 29, 20219.9510.759.7810.1110.11187,000
Nov. 26, 202110.0110.439.619.989.9884,200
Nov. 25, 202110.9810.9810.3610.6010.6043,800
Nov. 24, 202110.9410.9610.6510.6810.6868,000
Nov. 23, 202111.1111.2210.8010.9610.9667,300
Nov. 22, 202111.3211.4511.1411.2911.2991,200
Nov. 19, 202111.2811.4210.9311.3011.3065,200
Nov. 18, 202111.0811.3410.5211.2811.28111,200
Nov. 17, 202111.6911.8711.0311.2011.2093,800
Nov. 16, 202111.1011.9011.0011.6011.60113,600
Nov. 15, 202111.3811.3810.7811.0511.0542,900
Nov. 12, 202110.9711.2610.7811.1711.1747,900
Nov. 11, 202110.7811.0210.4510.8510.8568,400
Nov. 10, 202110.8910.8910.2010.7510.75113,300
Nov. 09, 202110.9510.9510.5210.7910.7929,400
Nov. 08, 202111.1211.1210.5110.7910.79101,800
Nov. 05, 202111.1711.1710.7010.9510.9544,300
Nov. 04, 202110.9311.3710.9311.0611.0650,500
Nov. 03, 202111.2911.3210.8511.0811.0887,100
Nov. 02, 202111.6511.7610.7811.1011.10201,000
Nov. 01, 202110.2511.5810.1711.5611.56176,400
Oct. 29, 20219.8310.179.7610.0810.08133,800
Oct. 28, 20219.6010.109.429.939.93144,300
Oct. 27, 20219.779.959.469.569.5691,600
Oct. 26, 20219.779.889.589.779.7792,100
Oct. 25, 20219.5310.009.539.639.6351,500
Oct. 22, 202110.1910.199.409.469.4672,200
Oct. 21, 20219.0810.199.059.969.96143,800
Oct. 20, 20219.449.449.059.099.0938,000
Oct. 19, 20219.779.898.949.339.3392,700
Oct. 18, 202110.4910.999.179.709.70192,100
Oct. 15, 20219.5010.149.4010.1410.1487,000
Oct. 14, 20219.699.958.949.359.3597,800
Oct. 13, 20218.509.318.459.309.30147,700
Oct. 12, 20217.888.557.748.498.49113,700
Oct. 08, 20217.487.597.317.447.4416,400
Oct. 07, 20217.437.607.417.437.4328,600
Oct. 06, 20217.537.557.327.447.4451,600
Oct. 05, 20217.557.607.257.607.6048,600
Oct. 04, 20217.627.627.177.227.2255,200
Oct. 01, 20217.217.637.107.627.6252,200
Sep. 30, 20217.167.226.887.107.1025,800
Sep. 29, 20217.337.367.007.057.0546,500
Sep. 28, 20217.347.347.087.087.0844,900
Sep. 27, 20217.727.727.107.267.2639,700
Sep. 24, 20217.677.767.217.257.25159,000
Sep. 23, 20216.807.656.777.457.45136,500
Sep. 22, 20216.997.066.666.736.73110,300
Sep. 21, 20217.327.456.866.946.9475,200
Sep. 20, 20217.657.907.137.267.2681,300
Sep. 17, 20217.737.897.537.647.64125,200
Sep. 16, 20217.247.787.207.677.67140,700
Sep. 15, 20218.188.426.367.077.07500,300
Sep. 14, 20218.268.408.078.158.1599,000
Sep. 13, 20218.198.398.108.228.2255,500
Sep. 10, 20217.978.397.898.088.0853,500
Sep. 09, 20217.817.967.767.857.8527,800
Sep. 08, 20218.388.387.817.837.8357,600
Sep. 07, 20217.978.317.978.198.1919,100
Sep. 03, 20218.178.177.907.917.9138,000
Sep. 02, 20218.288.287.988.098.0925,200
Sep. 01, 20218.028.268.008.208.2049,500
Aug. 31, 20218.408.408.038.038.0329,200
Aug. 30, 20218.308.428.308.388.3819,900
Aug. 27, 20218.048.408.008.258.2532,000
Aug. 26, 20217.948.057.858.048.048,300
Aug. 25, 20218.448.447.857.947.9425,700
Aug. 24, 20217.858.397.858.218.2151,500
Aug. 23, 20217.757.937.667.677.6724,300
Aug. 20, 20217.627.907.557.587.5850,800
Aug. 19, 20218.058.057.517.547.5452,400
Aug. 18, 20218.438.437.948.138.1339,200
Aug. 17, 20218.588.588.158.188.1846,500
Aug. 16, 20218.588.658.508.588.5820,300
Aug. 13, 20218.888.888.528.588.5834,300
Aug. 12, 20218.418.928.418.798.7929,700
Aug. 11, 20218.858.938.388.478.4746,100
Aug. 10, 20218.628.898.628.838.8324,400
Aug. 09, 20218.428.758.418.628.6215,600
Aug. 06, 20218.498.648.428.438.4333,300
Aug. 05, 20218.498.658.378.508.5026,800
Aug. 04, 20218.618.618.318.508.5015,200
Aug. 03, 20218.858.858.288.448.4445,700
Jul. 30, 20219.019.058.758.758.7525,800
Jul. 29, 20219.109.148.909.089.0828,300
Jul. 28, 20219.039.088.789.069.0624,500
Jul. 27, 20218.949.018.638.908.9031,700
Jul. 26, 20219.009.078.688.898.8936,600
Jul. 23, 20219.099.098.758.958.9536,900
Jul. 22, 20219.259.298.479.009.0071,900
Jul. 21, 20218.019.268.019.129.12157,500
Jul. 20, 20218.238.307.597.847.8475,900
Jul. 19, 20218.618.617.608.238.23113,300
Jul. 16, 20219.109.158.448.568.5670,100
Jul. 15, 20218.989.278.969.109.1021,400
Jul. 14, 20219.309.308.808.978.9724,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...