Nouveau Monde Graphite Inc. (TSX:NOU)
Canada
· Delayed Price · Currency is CAD 2.910
-0.100 (-3.32%)
At close: Mar 6, 2026
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.95 | 3.00 | 2.89 | 2.91 | 2.91 | -3.32% | 317,060 |
| Mar 5, 2026 | 3.08 | 3.11 | 2.95 | 3.01 | 3.01 | -2.59% | 287,998 |
| Mar 4, 2026 | 3.05 | 3.15 | 3.02 | 3.09 | 3.09 | 1.64% | 183,662 |
| Mar 3, 2026 | 3.10 | 3.11 | 2.95 | 3.04 | 3.04 | -5.59% | 465,380 |
| Mar 2, 2026 | 3.08 | 3.23 | 2.96 | 3.22 | 3.22 | 5.92% | 414,052 |
| Feb 27, 2026 | 3.28 | 3.28 | 2.99 | 3.04 | 3.04 | -7.32% | 547,923 |
| Feb 26, 2026 | 3.24 | 3.34 | 3.12 | 3.28 | 3.28 | 0.92% | 304,464 |
| Feb 25, 2026 | 3.08 | 3.30 | 2.97 | 3.25 | 3.25 | 5.18% | 408,395 |
| Feb 24, 2026 | 2.94 | 3.17 | 2.89 | 3.09 | 3.09 | 4.75% | 186,074 |
| Feb 23, 2026 | 2.97 | 2.98 | 2.90 | 2.95 | 2.95 | -0.67% | 222,621 |
| Feb 20, 2026 | 3.00 | 3.04 | 2.90 | 2.97 | 2.97 | -1.33% | 240,135 |
| Feb 19, 2026 | 2.92 | 3.02 | 2.84 | 3.01 | 3.01 | 1.35% | 426,506 |
| Feb 18, 2026 | 3.04 | 3.09 | 2.92 | 2.97 | 2.97 | -0.67% | 286,375 |
| Feb 17, 2026 | 2.99 | 3.02 | 2.89 | 2.99 | 2.99 | 0.67% | 143,182 |
| Feb 13, 2026 | 3.00 | 3.03 | 2.93 | 2.97 | 2.97 | -1.33% | 225,096 |
| Feb 12, 2026 | 3.14 | 3.14 | 2.94 | 3.01 | 3.01 | -4.75% | 254,249 |
| Feb 11, 2026 | 3.09 | 3.17 | 3.01 | 3.16 | 3.16 | 3.61% | 243,730 |
| Feb 10, 2026 | 3.15 | 3.15 | 2.99 | 3.05 | 3.05 | -1.29% | 313,560 |
| Feb 9, 2026 | 2.90 | 3.13 | 2.86 | 3.09 | 3.09 | 6.92% | 341,035 |
| Feb 6, 2026 | 2.73 | 2.95 | 2.72 | 2.89 | 2.89 | 6.64% | 330,218 |
| Feb 5, 2026 | 3.00 | 3.01 | 2.70 | 2.71 | 2.71 | -9.97% | 671,408 |
| Feb 4, 2026 | 3.53 | 3.53 | 3.00 | 3.01 | 3.01 | -11.99% | 723,887 |
| Feb 3, 2026 | 3.33 | 3.49 | 3.19 | 3.42 | 3.42 | 7.89% | 583,853 |
| Feb 2, 2026 | 3.43 | 3.45 | 3.14 | 3.17 | 3.17 | - | 453,515 |
| Jan 30, 2026 | 3.64 | 3.64 | 3.17 | 3.17 | 3.17 | -12.67% | 593,181 |
| Jan 29, 2026 | 4.07 | 4.08 | 3.61 | 3.63 | 3.63 | -10.81% | 584,495 |
| Jan 28, 2026 | 4.20 | 4.20 | 4.02 | 4.07 | 4.07 | -1.93% | 156,400 |
| Jan 27, 2026 | 3.99 | 4.17 | 3.95 | 4.15 | 4.15 | 4.53% | 243,745 |
| Jan 26, 2026 | 4.33 | 4.38 | 3.95 | 3.97 | 3.97 | -5.92% | 529,025 |
| Jan 23, 2026 | 4.25 | 4.26 | 4.18 | 4.22 | 4.22 | -0.47% | 190,313 |
| Jan 22, 2026 | 4.25 | 4.29 | 4.19 | 4.24 | 4.24 | 2.42% | 301,946 |
| Jan 21, 2026 | 4.21 | 4.27 | 4.04 | 4.14 | 4.14 | -0.96% | 182,965 |
| Jan 20, 2026 | 4.17 | 4.28 | 4.14 | 4.18 | 4.18 | 0.24% | 194,590 |
| Jan 19, 2026 | 4.27 | 4.27 | 4.13 | 4.17 | 4.17 | -1.88% | 93,648 |
| Jan 16, 2026 | 4.13 | 4.30 | 4.08 | 4.25 | 4.25 | 2.66% | 202,309 |
| Jan 15, 2026 | 4.30 | 4.30 | 4.10 | 4.14 | 4.14 | -3.27% | 173,324 |
| Jan 14, 2026 | 4.25 | 4.31 | 4.13 | 4.28 | 4.28 | 0.71% | 192,949 |
| Jan 13, 2026 | 4.26 | 4.48 | 4.20 | 4.25 | 4.25 | 0.24% | 280,656 |
| Jan 12, 2026 | 4.06 | 4.26 | 4.02 | 4.24 | 4.24 | 7.07% | 338,663 |
| Jan 9, 2026 | 3.98 | 4.09 | 3.89 | 3.96 | 3.96 | 0.76% | 214,772 |
| Jan 8, 2026 | 4.12 | 4.12 | 3.89 | 3.93 | 3.93 | -5.53% | 157,301 |
| Jan 7, 2026 | 3.90 | 4.18 | 3.84 | 4.16 | 4.16 | 7.22% | 291,932 |
| Jan 6, 2026 | 3.75 | 3.95 | 3.68 | 3.88 | 3.88 | 2.11% | 207,131 |
| Jan 5, 2026 | 3.68 | 3.89 | 3.66 | 3.80 | 3.80 | 6.74% | 258,502 |
| Jan 2, 2026 | 3.41 | 3.57 | 3.38 | 3.56 | 3.56 | 6.27% | 168,708 |
| Dec 31, 2025 | 3.42 | 3.51 | 3.35 | 3.35 | 3.35 | -2.05% | 145,416 |
| Dec 30, 2025 | 3.49 | 3.52 | 3.41 | 3.42 | 3.42 | -0.87% | 135,099 |
| Dec 29, 2025 | 3.59 | 3.59 | 3.41 | 3.45 | 3.45 | -4.96% | 203,710 |
| Dec 24, 2025 | 3.61 | 3.65 | 3.52 | 3.63 | 3.63 | 0.55% | 42,631 |
| Dec 23, 2025 | 3.71 | 3.71 | 3.50 | 3.61 | 3.61 | -0.28% | 130,812 |
| Dec 22, 2025 | 3.48 | 3.67 | 3.48 | 3.62 | 3.62 | 4.62% | 176,836 |
| Dec 19, 2025 | 3.59 | 3.59 | 3.33 | 3.46 | 3.46 | -1.14% | 332,956 |
| Dec 18, 2025 | 3.80 | 3.80 | 3.46 | 3.50 | 3.50 | -17.65% | 734,070 |
| Dec 17, 2025 | 4.24 | 4.52 | 4.22 | 4.25 | 4.25 | 1.43% | 212,891 |
| Dec 16, 2025 | 4.01 | 4.21 | 3.95 | 4.19 | 4.19 | 3.20% | 119,207 |
| Dec 15, 2025 | 4.19 | 4.28 | 3.95 | 4.06 | 4.06 | -1.22% | 196,559 |
| Dec 12, 2025 | 4.00 | 4.23 | 3.91 | 4.11 | 4.11 | 4.05% | 249,092 |
| Dec 11, 2025 | 3.95 | 4.06 | 3.87 | 3.95 | 3.95 | -1.99% | 112,800 |
| Dec 10, 2025 | 4.18 | 4.21 | 3.99 | 4.03 | 4.03 | -4.50% | 158,240 |
| Dec 9, 2025 | 4.34 | 4.39 | 4.19 | 4.22 | 4.22 | -1.86% | 119,690 |
| Dec 8, 2025 | 4.27 | 4.32 | 4.16 | 4.30 | 4.30 | 1.18% | 157,091 |
| 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 |