Nouveau Monde Graphite Inc. (TSX:NOU)
Canada
· Delayed Price · Currency is CAD 4.250
-0.250 (-5.56%)
At close: Dec 5, 2025
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.56 | 4.56 | 4.24 | 4.25 | 4.25 | -5.56% | 191,472 |
| Dec 4, 2025 | 4.28 | 4.53 | 4.24 | 4.50 | 4.50 | 5.63% | 243,300 |
| Dec 3, 2025 | 4.11 | 4.34 | 4.10 | 4.26 | 4.26 | 3.40% | 182,315 |
| Dec 2, 2025 | 4.08 | 4.15 | 3.98 | 4.12 | 4.12 | 1.98% | 128,083 |
| Dec 1, 2025 | 4.15 | 4.15 | 3.95 | 4.04 | 4.04 | -3.58% | 150,129 |
| Nov 28, 2025 | 3.86 | 4.19 | 3.86 | 4.19 | 4.19 | 6.89% | 251,176 |
| Nov 27, 2025 | 3.87 | 3.92 | 3.83 | 3.92 | 3.92 | 0.51% | 43,852 |
| Nov 26, 2025 | 3.75 | 3.92 | 3.73 | 3.90 | 3.90 | 5.41% | 176,159 |
| Nov 25, 2025 | 3.52 | 3.76 | 3.50 | 3.70 | 3.70 | 4.23% | 158,208 |
| Nov 24, 2025 | 3.54 | 3.60 | 3.50 | 3.55 | 3.55 | -0.28% | 123,390 |
| Nov 21, 2025 | 3.56 | 3.59 | 3.44 | 3.56 | 3.56 | -2.20% | 217,230 |
| Nov 20, 2025 | 3.72 | 3.85 | 3.60 | 3.64 | 3.64 | -3.19% | 260,537 |
| Nov 19, 2025 | 3.76 | 3.96 | 3.68 | 3.76 | 3.76 | -0.27% | 155,779 |
| Nov 18, 2025 | 3.75 | 3.86 | 3.66 | 3.77 | 3.77 | -0.26% | 203,374 |
| Nov 17, 2025 | 4.00 | 4.00 | 3.69 | 3.78 | 3.78 | -8.92% | 402,524 |
| Nov 14, 2025 | 4.27 | 4.51 | 4.07 | 4.15 | 4.15 | -0.48% | 554,375 |
| Nov 13, 2025 | 5.00 | 5.00 | 4.13 | 4.17 | 4.17 | -4.14% | 913,057 |
| Nov 12, 2025 | 4.19 | 4.50 | 4.12 | 4.35 | 4.35 | 11.83% | 515,039 |
| Nov 11, 2025 | 4.13 | 4.13 | 3.85 | 3.89 | 3.89 | -2.26% | 164,037 |
| Nov 10, 2025 | 3.90 | 4.07 | 3.86 | 3.98 | 3.98 | 10.86% | 425,288 |
| Nov 7, 2025 | 3.63 | 3.68 | 3.36 | 3.59 | 3.59 | -1.64% | 175,692 |
| Nov 6, 2025 | 3.66 | 3.86 | 3.60 | 3.65 | 3.65 | 4.29% | 209,140 |
| Nov 5, 2025 | 3.61 | 3.71 | 3.48 | 3.50 | 3.50 | 2.04% | 219,526 |
| Nov 4, 2025 | 3.40 | 3.74 | 3.25 | 3.43 | 3.43 | -0.29% | 245,293 |
| Nov 3, 2025 | 4.54 | 4.54 | 3.44 | 3.44 | 3.44 | -18.87% | 560,187 |
| Oct 31, 2025 | 4.39 | 4.95 | 3.98 | 4.24 | 4.24 | 6.53% | 511,813 |
| Oct 30, 2025 | 4.01 | 4.23 | 3.88 | 3.98 | 3.98 | 3.11% | 93,667 |
| Oct 29, 2025 | 3.77 | 4.07 | 3.77 | 3.86 | 3.86 | 2.93% | 98,189 |
| Oct 28, 2025 | 3.88 | 3.93 | 3.71 | 3.75 | 3.75 | -3.60% | 95,019 |
| Oct 27, 2025 | 3.96 | 4.04 | 3.75 | 3.89 | 3.89 | -5.12% | 113,882 |
| Oct 24, 2025 | 4.19 | 4.23 | 4.01 | 4.10 | 4.10 | - | 70,510 |
| Oct 23, 2025 | 4.00 | 4.26 | 4.00 | 4.10 | 4.10 | 4.86% | 97,166 |
| Oct 22, 2025 | 4.09 | 4.32 | 3.83 | 3.91 | 3.91 | -6.68% | 162,522 |
| Oct 21, 2025 | 4.48 | 4.48 | 4.13 | 4.19 | 4.19 | -7.51% | 124,233 |
| Oct 20, 2025 | 4.99 | 4.99 | 4.25 | 4.53 | 4.53 | -4.43% | 147,181 |
| Oct 17, 2025 | 3.98 | 5.08 | 3.98 | 4.74 | 4.74 | 3.04% | 364,631 |
| Oct 16, 2025 | 5.46 | 5.66 | 4.59 | 4.60 | 4.60 | -15.75% | 451,747 |
| Oct 15, 2025 | 6.61 | 6.66 | 5.10 | 5.46 | 5.46 | -17.40% | 438,898 |
| Oct 14, 2025 | 7.50 | 7.96 | 6.23 | 6.61 | 6.61 | 41.54% | 817,302 |
| Oct 10, 2025 | 5.31 | 5.53 | 4.44 | 4.67 | 4.67 | -5.08% | 311,623 |
| Oct 9, 2025 | 5.58 | 5.58 | 4.80 | 4.92 | 4.92 | -0.81% | 364,275 |
| Oct 8, 2025 | 4.47 | 5.00 | 4.41 | 4.96 | 4.96 | 16.16% | 235,847 |
| Oct 7, 2025 | 4.18 | 4.55 | 4.16 | 4.27 | 4.27 | 4.91% | 200,365 |
| Oct 6, 2025 | 3.93 | 4.11 | 3.87 | 4.07 | 4.07 | 4.09% | 118,677 |
| Oct 3, 2025 | 3.80 | 3.96 | 3.78 | 3.91 | 3.91 | 4.27% | 45,021 |
| Oct 2, 2025 | 3.85 | 3.85 | 3.59 | 3.75 | 3.75 | -1.57% | 62,099 |
| Oct 1, 2025 | 3.96 | 3.99 | 3.70 | 3.81 | 3.81 | -2.06% | 78,384 |
| Sep 30, 2025 | 3.71 | 3.97 | 3.64 | 3.89 | 3.89 | 3.73% | 87,864 |
| Sep 29, 2025 | 3.38 | 3.85 | 3.30 | 3.75 | 3.75 | 12.61% | 194,253 |
| Sep 26, 2025 | 3.50 | 3.50 | 3.29 | 3.33 | 3.33 | -1.48% | 26,312 |
| Sep 25, 2025 | 3.48 | 3.49 | 3.32 | 3.38 | 3.38 | -3.43% | 77,823 |
| Sep 24, 2025 | 3.12 | 3.50 | 3.10 | 3.50 | 3.50 | 16.28% | 196,525 |
| Sep 23, 2025 | 2.99 | 3.10 | 2.98 | 3.01 | 3.01 | 0.67% | 70,379 |
| Sep 22, 2025 | 3.13 | 3.13 | 2.98 | 2.99 | 2.99 | -2.61% | 71,855 |
| Sep 19, 2025 | 3.14 | 3.14 | 3.02 | 3.07 | 3.07 | -2.85% | 46,438 |
| Sep 18, 2025 | 2.91 | 3.18 | 2.91 | 3.16 | 3.16 | 7.12% | 84,898 |
| Sep 17, 2025 | 2.94 | 2.95 | 2.88 | 2.95 | 2.95 | 1.03% | 24,243 |
| Sep 16, 2025 | 2.95 | 2.97 | 2.87 | 2.92 | 2.92 | -0.34% | 20,536 |
| Sep 15, 2025 | 3.00 | 3.00 | 2.84 | 2.93 | 2.93 | -1.35% | 46,936 |
| Sep 12, 2025 | 2.81 | 3.00 | 2.72 | 2.97 | 2.97 | 10.00% | 65,056 |
| Sep 11, 2025 | 2.75 | 2.75 | 2.67 | 2.70 | 2.70 | 1.12% | 39,490 |
| Sep 10, 2025 | 2.69 | 2.71 | 2.65 | 2.67 | 2.67 | 0.75% | 34,765 |
| Sep 9, 2025 | 2.65 | 2.69 | 2.65 | 2.65 | 2.65 | 0.76% | 9,545 |
| Sep 8, 2025 | 2.69 | 2.69 | 2.63 | 2.63 | 2.63 | -2.59% | 12,180 |
| Sep 5, 2025 | 2.65 | 2.70 | 2.63 | 2.70 | 2.70 | 1.89% | 17,144 |
| Sep 4, 2025 | 2.72 | 2.72 | 2.63 | 2.65 | 2.65 | - | 16,694 |
| Sep 3, 2025 | 2.64 | 2.68 | 2.64 | 2.65 | 2.65 | -1.12% | 15,924 |
| Sep 2, 2025 | 2.61 | 2.69 | 2.61 | 2.68 | 2.68 | - | 11,336 |
| Aug 29, 2025 | 2.69 | 2.69 | 2.61 | 2.68 | 2.68 | 1.52% | 29,653 |
| Aug 28, 2025 | 2.63 | 2.69 | 2.60 | 2.64 | 2.64 | -1.49% | 18,183 |
| Aug 27, 2025 | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | -1.11% | 6,277 |
| Aug 26, 2025 | 2.72 | 2.72 | 2.65 | 2.71 | 2.71 | 0.37% | 21,973 |
| Aug 25, 2025 | 2.64 | 2.72 | 2.63 | 2.70 | 2.70 | 2.66% | 32,675 |
| Aug 22, 2025 | 2.57 | 2.65 | 2.56 | 2.63 | 2.63 | 2.73% | 24,583 |
| Aug 21, 2025 | 2.52 | 2.59 | 2.50 | 2.56 | 2.56 | 1.99% | 14,207 |
| Aug 20, 2025 | 2.55 | 2.58 | 2.50 | 2.51 | 2.51 | -3.09% | 21,202 |
| Aug 19, 2025 | 2.70 | 2.70 | 2.52 | 2.59 | 2.59 | -3.72% | 55,991 |
| Aug 18, 2025 | 2.81 | 2.81 | 2.69 | 2.69 | 2.69 | -3.24% | 38,977 |
| Aug 15, 2025 | 2.95 | 2.95 | 2.75 | 2.78 | 2.78 | -4.79% | 35,319 |
| Aug 14, 2025 | 2.88 | 2.94 | 2.86 | 2.92 | 2.92 | 1.39% | 22,045 |
| Aug 13, 2025 | 2.89 | 2.93 | 2.86 | 2.88 | 2.88 | 2.13% | 78,826 |
| Aug 12, 2025 | 2.71 | 2.86 | 2.71 | 2.82 | 2.82 | 3.68% | 48,562 |
| Aug 11, 2025 | 2.66 | 2.78 | 2.66 | 2.72 | 2.72 | 2.26% | 35,679 |
| Aug 8, 2025 | 2.59 | 2.68 | 2.59 | 2.66 | 2.66 | 0.76% | 19,850 |
| Aug 7, 2025 | 2.68 | 2.70 | 2.62 | 2.64 | 2.64 | -1.86% | 22,915 |
| Aug 6, 2025 | 2.70 | 2.72 | 2.65 | 2.69 | 2.69 | 0.37% | 22,197 |
| Aug 5, 2025 | 2.45 | 2.68 | 2.45 | 2.68 | 2.68 | 10.29% | 37,166 |
| Aug 1, 2025 | 2.52 | 2.52 | 2.41 | 2.43 | 2.43 | -2.80% | 24,529 |
| Jul 31, 2025 | 2.50 | 2.53 | 2.46 | 2.50 | 2.50 | 1.63% | 19,233 |
| Jul 30, 2025 | 2.53 | 2.55 | 2.41 | 2.46 | 2.46 | -3.15% | 48,491 |
| Jul 29, 2025 | 2.67 | 2.67 | 2.54 | 2.54 | 2.54 | -5.58% | 49,405 |
| Jul 28, 2025 | 2.76 | 2.76 | 2.65 | 2.69 | 2.69 | -3.24% | 35,677 |
| Jul 25, 2025 | 2.82 | 2.82 | 2.72 | 2.78 | 2.78 | -2.80% | 71,105 |
| Jul 24, 2025 | 2.95 | 2.96 | 2.80 | 2.86 | 2.86 | -3.05% | 51,739 |
| Jul 23, 2025 | 2.97 | 2.99 | 2.91 | 2.95 | 2.95 | -1.01% | 61,289 |
| Jul 22, 2025 | 3.00 | 3.00 | 2.86 | 2.98 | 2.98 | 1.02% | 38,553 |
| Jul 21, 2025 | 3.00 | 3.26 | 2.86 | 2.95 | 2.95 | 1.37% | 210,457 |
| Jul 18, 2025 | 3.01 | 3.41 | 2.88 | 2.91 | 2.91 | -3.00% | 297,306 |
| Jul 17, 2025 | 2.36 | 3.09 | 2.32 | 3.00 | 3.00 | 27.12% | 341,082 |
| Jul 16, 2025 | 2.36 | 2.42 | 2.36 | 2.36 | 2.36 | -0.42% | 15,260 |