Nouveau Monde Graphite Inc. (NOU.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 6.18 | 6.49 | 6.18 | 6.32 | 6.32 | 22,000 |
| Mar 27, 2023 | 6.39 | 6.39 | 6.15 | 6.18 | 6.18 | 17,100 |
| Mar 24, 2023 | 6.44 | 6.44 | 6.11 | 6.21 | 6.21 | 25,400 |
| Mar 23, 2023 | 6.65 | 6.72 | 6.13 | 6.38 | 6.38 | 41,800 |
| Mar 22, 2023 | 6.69 | 6.80 | 6.65 | 6.65 | 6.65 | 13,600 |
| Mar 21, 2023 | 6.33 | 6.80 | 6.33 | 6.79 | 6.79 | 23,600 |
| Mar 20, 2023 | 6.67 | 6.70 | 6.31 | 6.32 | 6.32 | 45,400 |
| Mar 17, 2023 | 6.88 | 6.92 | 6.65 | 6.67 | 6.67 | 39,500 |
| Mar 16, 2023 | 6.81 | 7.02 | 6.63 | 6.85 | 6.85 | 61,500 |
| Mar 15, 2023 | 7.09 | 7.18 | 6.89 | 6.94 | 6.94 | 41,100 |
| Mar 14, 2023 | 7.30 | 7.30 | 7.06 | 7.09 | 7.09 | 40,500 |
| Mar 13, 2023 | 7.30 | 7.30 | 6.90 | 7.04 | 7.04 | 63,500 |
| Mar 10, 2023 | 7.50 | 7.56 | 7.36 | 7.36 | 7.36 | 34,600 |
| Mar 09, 2023 | 7.82 | 7.85 | 7.50 | 7.52 | 7.52 | 32,400 |
| Mar 08, 2023 | 7.58 | 7.82 | 7.58 | 7.74 | 7.74 | 32,600 |
| Mar 07, 2023 | 7.53 | 7.60 | 7.47 | 7.59 | 7.59 | 10,800 |
| Mar 06, 2023 | 7.50 | 7.55 | 7.42 | 7.53 | 7.53 | 22,600 |
| Mar 03, 2023 | 7.58 | 7.65 | 7.41 | 7.41 | 7.41 | 21,600 |
| Mar 02, 2023 | 7.71 | 7.71 | 7.36 | 7.41 | 7.41 | 18,100 |
| Mar 01, 2023 | 7.45 | 7.74 | 7.44 | 7.45 | 7.45 | 43,300 |
| Feb 28, 2023 | 7.50 | 7.57 | 7.19 | 7.38 | 7.38 | 19,000 |
| Feb 27, 2023 | 7.37 | 7.57 | 7.20 | 7.36 | 7.36 | 34,800 |
| Feb 24, 2023 | 7.58 | 7.58 | 7.12 | 7.24 | 7.24 | 32,100 |
| Feb 23, 2023 | 7.50 | 7.60 | 7.37 | 7.50 | 7.50 | 90,700 |
| Feb 22, 2023 | 7.56 | 7.56 | 7.28 | 7.46 | 7.46 | 15,500 |
| Feb 21, 2023 | 7.36 | 7.48 | 7.26 | 7.48 | 7.48 | 25,300 |
| Feb 17, 2023 | 7.47 | 7.47 | 7.18 | 7.24 | 7.24 | 36,200 |
| Feb 16, 2023 | 7.19 | 7.45 | 7.19 | 7.45 | 7.45 | 58,100 |
| Feb 15, 2023 | 7.70 | 7.70 | 7.04 | 7.05 | 7.05 | 58,000 |
| Feb 14, 2023 | 7.50 | 7.79 | 7.50 | 7.70 | 7.70 | 95,300 |
| Feb 13, 2023 | 7.59 | 7.64 | 7.46 | 7.50 | 7.50 | 66,300 |
| Feb 10, 2023 | 7.46 | 7.61 | 7.24 | 7.49 | 7.49 | 54,500 |
| Feb 09, 2023 | 7.90 | 8.00 | 7.42 | 7.45 | 7.45 | 69,500 |
| Feb 08, 2023 | 7.30 | 8.00 | 7.30 | 7.72 | 7.72 | 69,300 |
| Feb 07, 2023 | 7.41 | 7.55 | 7.25 | 7.25 | 7.25 | 38,400 |
| Feb 06, 2023 | 7.10 | 7.50 | 7.07 | 7.44 | 7.44 | 28,700 |
| Feb 03, 2023 | 7.39 | 7.55 | 7.07 | 7.07 | 7.07 | 42,300 |
| Feb 02, 2023 | 6.45 | 7.43 | 6.45 | 7.25 | 7.25 | 61,700 |
| Feb 01, 2023 | 6.54 | 6.54 | 6.42 | 6.43 | 6.43 | 32,500 |
| Jan 31, 2023 | 6.42 | 6.62 | 6.38 | 6.50 | 6.50 | 26,100 |
| Jan 30, 2023 | 6.52 | 6.58 | 6.43 | 6.44 | 6.44 | 22,000 |
| Jan 27, 2023 | 6.68 | 6.77 | 6.55 | 6.57 | 6.57 | 21,100 |
| Jan 26, 2023 | 6.60 | 6.74 | 6.60 | 6.72 | 6.72 | 31,800 |
| Jan 25, 2023 | 6.50 | 6.60 | 6.40 | 6.55 | 6.55 | 37,400 |
| Jan 24, 2023 | 6.52 | 6.58 | 6.35 | 6.52 | 6.52 | 27,000 |
| Jan 23, 2023 | 6.50 | 6.60 | 6.48 | 6.53 | 6.53 | 18,600 |
| Jan 20, 2023 | 6.48 | 6.55 | 6.41 | 6.50 | 6.50 | 20,700 |
| Jan 19, 2023 | 6.84 | 6.84 | 6.36 | 6.44 | 6.44 | 21,900 |
| Jan 18, 2023 | 6.90 | 6.96 | 6.64 | 6.79 | 6.79 | 31,100 |
| Jan 17, 2023 | 6.76 | 6.96 | 6.76 | 6.90 | 6.90 | 24,100 |
| Jan 16, 2023 | 6.93 | 6.93 | 6.74 | 6.78 | 6.78 | 12,400 |
| Jan 13, 2023 | 6.80 | 6.93 | 6.80 | 6.88 | 6.88 | 18,000 |
| Jan 12, 2023 | 6.78 | 6.91 | 6.78 | 6.86 | 6.86 | 30,900 |
| Jan 11, 2023 | 6.77 | 6.99 | 6.74 | 6.76 | 6.76 | 60,300 |
| Jan 10, 2023 | 6.35 | 6.68 | 6.35 | 6.65 | 6.65 | 28,400 |
| Jan 09, 2023 | 6.34 | 6.65 | 6.33 | 6.35 | 6.35 | 48,300 |
| Jan 06, 2023 | 6.11 | 6.39 | 6.10 | 6.33 | 6.33 | 25,300 |
| Jan 05, 2023 | 6.05 | 6.09 | 5.95 | 6.03 | 6.03 | 24,200 |
| Jan 04, 2023 | 5.29 | 5.99 | 5.28 | 5.98 | 5.98 | 46,500 |
| Jan 03, 2023 | 5.17 | 5.32 | 5.17 | 5.26 | 5.26 | 23,100 |
| Dec 30, 2022 | 5.20 | 5.22 | 5.16 | 5.16 | 5.16 | 20,800 |
| Dec 29, 2022 | 4.91 | 5.25 | 4.91 | 5.19 | 5.19 | 93,000 |
| Dec 28, 2022 | 5.10 | 5.12 | 4.81 | 4.95 | 4.95 | 70,400 |
| Dec 23, 2022 | 5.25 | 5.30 | 5.11 | 5.20 | 5.20 | 17,600 |
| Dec 22, 2022 | 5.50 | 5.50 | 4.96 | 5.11 | 5.11 | 52,100 |
| Dec 21, 2022 | 5.68 | 5.82 | 5.50 | 5.51 | 5.51 | 45,600 |
| Dec 20, 2022 | 5.70 | 5.81 | 5.65 | 5.68 | 5.68 | 15,500 |
| Dec 19, 2022 | 6.00 | 6.00 | 5.66 | 5.70 | 5.70 | 38,800 |
| Dec 16, 2022 | 6.12 | 6.12 | 6.00 | 6.04 | 6.04 | 23,400 |
| Dec 15, 2022 | 6.13 | 6.16 | 6.10 | 6.13 | 6.13 | 20,000 |
| Dec 14, 2022 | 6.17 | 6.22 | 6.12 | 6.13 | 6.13 | 22,400 |
| Dec 13, 2022 | 6.18 | 6.29 | 6.10 | 6.12 | 6.12 | 31,900 |
| Dec 12, 2022 | 6.27 | 6.31 | 6.10 | 6.10 | 6.10 | 38,800 |
| Dec 09, 2022 | 6.16 | 6.27 | 6.16 | 6.25 | 6.25 | 28,900 |
| Dec 08, 2022 | 6.20 | 6.29 | 6.19 | 6.23 | 6.23 | 31,000 |
| Dec 07, 2022 | 6.20 | 6.29 | 6.12 | 6.23 | 6.23 | 10,100 |
| Dec 06, 2022 | 6.28 | 6.29 | 6.18 | 6.20 | 6.20 | 15,100 |
| Dec 05, 2022 | 6.43 | 6.43 | 6.29 | 6.33 | 6.33 | 8,500 |
| Dec 02, 2022 | 6.34 | 6.56 | 6.34 | 6.51 | 6.51 | 14,300 |
| Dec 01, 2022 | 6.32 | 6.49 | 6.32 | 6.42 | 6.42 | 9,900 |
| Nov 30, 2022 | 6.16 | 6.35 | 6.16 | 6.32 | 6.32 | 10,200 |
| Nov 29, 2022 | 6.29 | 6.29 | 6.15 | 6.15 | 6.15 | 7,900 |
| Nov 28, 2022 | 6.13 | 6.35 | 6.10 | 6.17 | 6.17 | 17,300 |
| Nov 25, 2022 | 6.35 | 6.35 | 6.20 | 6.34 | 6.34 | 20,300 |
| Nov 24, 2022 | 6.30 | 6.41 | 6.29 | 6.35 | 6.35 | 10,000 |
| Nov 23, 2022 | 6.52 | 6.52 | 6.30 | 6.35 | 6.35 | 11,500 |
| Nov 22, 2022 | 6.51 | 6.56 | 6.41 | 6.45 | 6.45 | 6,200 |
| Nov 21, 2022 | 6.72 | 6.75 | 6.46 | 6.46 | 6.46 | 16,000 |
| Nov 18, 2022 | 6.49 | 6.78 | 6.35 | 6.74 | 6.74 | 39,400 |
| Nov 17, 2022 | 6.32 | 6.42 | 6.31 | 6.32 | 6.32 | 7,100 |
| Nov 16, 2022 | 6.51 | 6.51 | 6.35 | 6.43 | 6.43 | 5,000 |
| Nov 15, 2022 | 6.69 | 6.75 | 6.40 | 6.51 | 6.51 | 12,200 |
| Nov 14, 2022 | 6.54 | 6.70 | 6.48 | 6.59 | 6.59 | 17,300 |
| Nov 11, 2022 | 6.37 | 6.57 | 6.29 | 6.48 | 6.48 | 9,200 |
| Nov 10, 2022 | 6.15 | 6.28 | 6.10 | 6.28 | 6.28 | 5,800 |
| Nov 09, 2022 | 6.38 | 6.38 | 6.10 | 6.10 | 6.10 | 12,700 |
| Nov 08, 2022 | 6.52 | 6.58 | 6.30 | 6.40 | 6.40 | 18,200 |
| Nov 07, 2022 | 6.58 | 6.58 | 6.49 | 6.54 | 6.54 | 6,800 |
| Nov 04, 2022 | 6.49 | 6.53 | 6.39 | 6.50 | 6.50 | 7,900 |
| Nov 03, 2022 | 6.22 | 6.40 | 6.22 | 6.36 | 6.36 | 8,500 |
| *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.
