Canada markets open in 33 minutes

Nouveau Monde Graphite Inc. (NOU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
7.21-0.21 (-2.83%)
At close: 03:59PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20227.237.236.917.217.2116,400
Sept 22, 20227.617.617.277.427.427,000
Sept 21, 20227.097.686.897.627.6223,000
Sept 20, 20227.247.306.856.856.8532,100
Sept 19, 20227.477.477.017.277.2756,000
Sept 16, 20228.008.007.457.777.7729,800
Sept 15, 20228.588.587.888.078.0779,400
Sept 14, 20228.988.988.108.458.4580,600
Sept 13, 20228.759.008.598.858.8545,700
Sept 12, 20228.618.878.568.808.8020,400
Sept 09, 20228.568.908.438.558.5535,400
Sept 08, 20228.018.718.018.548.54138,500
Sept 07, 20227.918.197.818.108.1031,900
Sept 06, 20227.908.107.817.947.9437,600
Sept 02, 20228.228.307.777.837.8342,600
Sept 01, 20227.649.007.077.967.96155,000
Aug 31, 20227.607.717.507.657.656,200
Aug 30, 20227.827.827.367.497.4917,800
Aug 29, 20227.397.767.287.637.6340,000
Aug 26, 20228.058.057.677.767.7616,900
Aug 25, 20228.318.317.948.108.1037,500
Aug 24, 20228.108.207.968.088.0835,000
Aug 23, 20227.798.047.618.028.0231,700
Aug 22, 20228.008.007.587.757.7532,700
Aug 19, 20228.068.107.688.108.1025,300
Aug 18, 20227.348.157.298.048.0454,900
Aug 17, 20227.357.356.977.207.2017,500
Aug 16, 20227.147.387.147.357.3516,400
Aug 15, 20227.017.207.017.107.1017,800
Aug 12, 20226.707.126.387.107.1037,200
Aug 11, 20226.516.906.456.616.6183,300
Aug 10, 20226.987.266.486.486.48160,000
Aug 09, 20226.796.956.656.846.8421,500
Aug 08, 20226.286.906.286.796.7930,000
Aug 05, 20226.396.476.206.346.349,500
Aug 04, 20226.756.926.356.406.4019,300
Aug 03, 20225.936.755.886.756.7578,300
Aug 02, 20226.106.285.685.885.8857,700
Jul 29, 20225.246.105.246.056.0590,200
Jul 28, 20225.055.184.995.175.1745,500
Jul 27, 20224.435.094.435.095.0920,700
Jul 26, 20224.754.884.364.424.4245,700
Jul 25, 20224.934.934.594.744.7447,900
Jul 22, 20225.515.514.914.914.9134,900
Jul 21, 20225.465.465.185.345.3441,600
Jul 20, 20225.505.665.335.475.4779,400
Jul 19, 20225.235.605.195.605.6042,100
Jul 18, 20224.965.154.915.105.1010,300
Jul 15, 20225.015.104.734.944.9437,500
Jul 14, 20225.275.274.955.115.1147,000
Jul 13, 20225.265.395.105.215.2122,000
Jul 12, 20225.695.775.105.195.1967,200
Jul 11, 20226.226.225.585.675.6740,600
Jul 08, 20226.506.506.156.196.1940,900
Jul 07, 20226.676.676.206.396.3942,200
Jul 06, 20226.596.866.206.206.2023,700
Jul 05, 20226.467.056.396.596.5942,800
Jul 04, 20226.226.456.226.456.4511,500
Jun 30, 20226.646.646.156.216.2122,200
Jun 29, 20226.756.936.286.326.3245,900
Jun 28, 20226.886.966.506.806.8018,400
Jun 27, 20226.226.986.226.706.7026,700
Jun 24, 20226.386.686.056.076.0757,400
Jun 23, 20226.596.626.256.436.4347,500
Jun 22, 20226.606.756.486.536.5328,500
Jun 21, 20226.937.026.776.786.7821,400
Jun 20, 20226.546.706.546.706.701,400
Jun 17, 20226.886.886.536.536.5323,000
Jun 16, 20226.586.756.516.716.7121,700
Jun 15, 20226.886.926.656.826.8216,900
Jun 14, 20227.067.406.606.856.8559,000
Jun 13, 20227.437.456.837.187.1843,600
Jun 10, 20227.427.627.077.597.5980,800
Jun 09, 20227.197.376.957.377.3722,000
Jun 08, 20226.907.076.897.077.0714,600
Jun 07, 20227.017.116.906.996.9921,300
Jun 06, 20226.836.936.736.886.8812,700
Jun 03, 20226.876.926.666.726.7235,800
Jun 02, 20226.867.056.866.876.8724,600
Jun 01, 20227.007.106.826.876.8722,300
May 31, 20227.307.306.926.956.9533,400
May 30, 20227.117.337.117.227.2217,400
May 27, 20226.927.106.807.107.1066,500
May 26, 20227.017.046.796.906.9016,200
May 25, 20226.856.936.706.756.756,600
May 24, 20226.996.996.566.806.8038,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...