Canada markets open in 55 minutes

Nouveau Monde Graphite Inc. (NOU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
7.25-0.24 (-3.20%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20227.497.506.957.257.2536,800
May 19, 20227.107.507.097.497.4917,900
May 18, 20227.427.477.077.127.1216,300
May 17, 20227.077.506.997.417.41109,600
May 16, 20226.856.926.466.746.7450,700
May 13, 20226.956.956.406.486.4853,800
May 12, 20226.816.816.476.706.7040,000
May 11, 20227.147.156.616.876.8747,000
May 10, 20227.317.376.877.137.1381,500
May 09, 20227.637.636.967.077.0760,500
May 06, 20227.818.067.587.647.6480,400
May 05, 20227.958.267.737.807.8048,100
May 04, 20227.888.187.757.927.9254,000
May 03, 20227.867.927.797.847.846,600
May 02, 20227.697.907.697.817.8113,000
Apr 29, 20227.757.977.757.807.8049,100
Apr 28, 20227.928.017.707.847.8418,600
Apr 27, 20227.587.787.587.767.76103,000
Apr 26, 20227.968.037.457.567.5682,300
Apr 25, 20227.928.007.637.867.86114,800
Apr 22, 20227.998.237.858.028.0256,100
Apr 21, 20228.358.357.887.997.9989,800
Apr 20, 20227.968.367.858.338.3379,000
Apr 19, 20227.938.207.917.957.9553,200
Apr 18, 20228.188.187.808.008.0068,800
Apr 14, 20228.388.387.808.108.1050,900
Apr 13, 20227.968.257.958.008.0028,800
Apr 12, 20228.148.147.747.887.8865,200
Apr 11, 20228.038.057.867.957.9559,700
Apr 08, 20228.098.187.848.038.03124,800
Apr 07, 20228.308.458.008.058.05101,100
Apr 06, 20228.278.458.078.238.2345,600
Apr 05, 20228.678.718.128.318.31168,500
Apr 04, 20229.009.048.378.608.60108,900
Apr 01, 20228.808.958.518.888.8858,700
Mar 31, 20228.708.958.558.628.62103,800
Mar 30, 20228.368.698.258.638.6367,900
Mar 29, 20228.328.548.238.388.3834,600
Mar 28, 20228.268.478.098.388.3856,100
Mar 25, 20228.558.768.178.208.20134,700
Mar 24, 20228.688.768.418.658.6576,600
Mar 23, 20228.598.728.518.598.5922,700
Mar 22, 20228.658.698.508.548.5425,000
Mar 21, 20228.558.708.378.548.5435,300
Mar 18, 20228.128.718.128.538.5363,600
Mar 17, 20228.358.428.078.078.0752,100
Mar 16, 20228.438.638.158.248.24107,500
Mar 15, 20228.348.518.208.338.3316,300
Mar 14, 20228.678.678.048.158.1589,000
Mar 11, 20228.648.658.408.498.4933,800
Mar 10, 20228.588.758.288.568.5666,500
Mar 09, 20228.668.718.558.618.6125,600
Mar 08, 20228.479.058.298.558.5531,700
Mar 07, 20229.059.128.188.188.1861,800
Mar 04, 20228.869.048.819.049.0431,100
Mar 03, 20229.019.028.768.938.938,400
Mar 02, 20229.199.198.908.908.9016,500
Mar 01, 20228.609.188.609.189.1821,500
Feb 28, 20228.989.008.748.758.7517,700
Feb 25, 20228.409.268.408.858.8554,200
Feb 24, 20228.428.458.108.368.3665,900
Feb 23, 20228.999.008.548.628.6236,900
Feb 22, 20228.919.208.518.738.7380,300
Feb 18, 20229.419.429.009.299.2940,200
Feb 17, 20229.419.539.159.399.3924,000
Feb 16, 20229.689.689.409.529.5217,400
Feb 15, 20229.349.799.209.629.6250,800
Feb 14, 20229.709.708.919.079.0755,300
Feb 11, 20229.789.849.249.499.4944,300
Feb 10, 20229.159.849.059.549.54104,000
Feb 09, 20229.009.208.808.918.9150,900
Feb 08, 20228.899.168.859.049.0417,600
Feb 07, 20229.049.118.808.888.8830,700
Feb 04, 20228.919.168.918.988.9826,000
Feb 03, 20229.309.508.858.868.8656,400
Feb 02, 20229.489.669.179.369.3641,900
Feb 01, 20228.979.468.939.349.3440,700
Jan 31, 20228.499.058.398.888.8848,100
Jan 28, 20228.168.398.018.318.3126,800
Jan 27, 20229.169.168.158.218.21101,800
Jan 26, 20229.029.128.818.908.9073,200
Jan 25, 20228.849.138.538.838.8333,900
Jan 24, 20229.069.077.948.878.87181,600
Jan 21, 20229.699.899.019.499.4994,200
Jan 20, 202210.5410.6510.1610.2410.2430,400
Jan 19, 202210.8310.8310.2110.5510.5544,100
Jan 18, 202210.7510.8910.3810.7810.7852,800
Jan 17, 202210.6010.8810.4010.7210.7231,400
Jan 14, 202210.0310.5010.0010.4710.4754,600
Jan 13, 202210.2010.6010.0810.1510.1584,700
Jan 12, 20229.8010.259.7710.1710.1784,500
Jan 11, 20229.409.809.259.759.7550,500
Jan 10, 20229.519.518.939.339.3346,000
Jan 07, 20229.289.509.029.489.4823,900
Jan 06, 20229.529.529.019.299.2919,500
Jan 05, 20229.5910.209.289.499.4995,500
Jan 04, 20229.559.799.229.569.56100,000
Dec 31, 20219.179.218.758.798.7922,300
Dec 30, 20219.139.158.959.099.0915,200
Dec 29, 20219.409.418.848.848.8467,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...