Nouveau Monde Graphite Inc. (FRA:NM9A)
Germany
· Delayed Price · Currency is EUR 2.570
+0.135 (5.54%)
At close: Dec 4, 2025
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 3.89% | - |
| Dec 4, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 5.54% | - |
| Dec 3, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.41% | - |
| Dec 2, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.81% | - |
| Dec 1, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 6.48% | - |
| Nov 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.07% | - |
| Nov 27, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 7.34% | - |
| Nov 26, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 4.81% | - |
| Nov 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Nov 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.64% | - |
| Nov 21, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.95% | - |
| Nov 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.68% | - |
| Nov 19, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Nov 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -13.27% | - |
| Nov 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.33% | 1,500 |
| Nov 14, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.38% | - |
| Nov 13, 2025 | 2.69 | 2.90 | 2.65 | 2.65 | 2.65 | 13.52% | 2,050 |
| Nov 12, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -1.69% | - |
| Nov 11, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 9.72% | - |
| Nov 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Nov 7, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 4.56% | - |
| Nov 6, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.96% | - |
| Nov 5, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Nov 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -24.95% | - |
| Nov 3, 2025 | 2.43 | 2.73 | 2.43 | 2.73 | 2.73 | 11.91% | 2,759 |
| Oct 31, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.21% | - |
| Oct 30, 2025 | 2.35 | 2.49 | 2.35 | 2.49 | 2.49 | 9.21% | - |
| Oct 29, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Oct 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 27, 2025 | 2.41 | 2.41 | 2.30 | 2.30 | 2.30 | -5.54% | - |
| Oct 24, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 3.62% | - |
| Oct 23, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.47% | - |
| Oct 22, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -8.72% | - |
| Oct 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -8.49% | - |
| Oct 20, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 24.26% | 200 |
| Oct 17, 2025 | 2.59 | 2.59 | 2.37 | 2.37 | 2.37 | -23.55% | - |
| Oct 16, 2025 | 3.29 | 3.29 | 2.90 | 3.10 | 3.10 | -15.53% | 10,450 |
| Oct 15, 2025 | 4.26 | 4.26 | 3.67 | 3.67 | 3.67 | -25.33% | 1,300 |
| Oct 14, 2025 | 5.08 | 5.23 | 4.92 | 4.92 | 4.92 | 70.66% | 1,004 |
| Oct 13, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -8.43% | - |
| Oct 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.94% | - |
| Oct 9, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 7.26% | - |
| Oct 8, 2025 | 2.60 | 2.96 | 2.60 | 2.96 | 2.96 | 21.06% | 65 |
| Oct 7, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 5.39% | - |
| Oct 6, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 4.50% | - |
| Oct 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 3.98% | - |
| Oct 2, 2025 | 2.22 | 2.22 | 2.14 | 2.14 | 2.14 | -8.57% | - |
| Oct 1, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 6.86% | - |
| Sep 30, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 10.58% | - |
| Sep 29, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.66% | - |
| Sep 26, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | -1.69% | - |
| Sep 25, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 15.75% | - |
| Sep 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.41% | - |
| Sep 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.13% | - |
| Sep 22, 2025 | 1.86 | 1.86 | 1.78 | 1.78 | 1.78 | -5.12% | 205 |
| Sep 19, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 8.19% | - |
| Sep 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.00% | - |
| Sep 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.41% | - |
| Sep 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Sep 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 11.31% | - |
| Sep 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.38% | - |
| Sep 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Sep 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Sep 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Sep 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.38% | - |
| Sep 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.38% | - |
| Sep 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.13% | - |
| Sep 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.15% | - |
| Sep 2, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.39% | - |
| Sep 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.28% | - |
| Aug 29, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -0.76% | - |
| Aug 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.75% | - |
| Aug 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.87% | - |
| Aug 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.35% | - |
| Aug 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.17% | - |
| Aug 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.51% | - |
| Aug 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.72% | - |
| Aug 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.87% | - |
| Aug 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.50% | - |
| Aug 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -9.12% | - |
| Aug 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.80% | - |
| Aug 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.23% | - |
| Aug 13, 2025 | 1.68 | 1.84 | 1.68 | 1.84 | 1.84 | 13.90% | 296 |
| Aug 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.41% | - |
| Aug 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.25% | - |
| Aug 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Aug 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.87% | - |
| Aug 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 11.63% | - |
| Aug 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.28% | - |
| Aug 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.60% | 59 |
| Aug 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Jul 31, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.54% | - |
| Jul 30, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -8.56% | - |
| Jul 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.35% | - |
| Jul 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.85% | - |
| Jul 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -5.08% | 430 |
| Jul 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.68% | - |
| Jul 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -9.37% | - |
| Jul 22, 2025 | 1.74 | 1.94 | 1.74 | 1.94 | 1.94 | 8.25% | 94 |
| Jul 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -6.56% | - |