Skip to main content
Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
2.160
+0.020 (0.93%)
Mar 9, 2026, 3:59 PM EDT - Market open

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.092.112.052.11--1.40%240,606
Mar 6, 20262.152.212.122.142.14-2.73%637,021
Mar 5, 20262.252.282.152.202.20-1.79%651,604
Mar 4, 20262.252.312.202.242.240.90%544,277
Mar 3, 20262.252.262.142.222.22-5.53%1,191,099
Mar 2, 20262.252.372.162.352.353.98%1,070,096
Feb 27, 20262.392.402.182.262.26-5.83%1,236,615
Feb 26, 20262.362.442.272.402.401.69%764,959
Feb 25, 20262.252.412.162.362.364.42%703,933
Feb 24, 20262.132.322.082.262.264.63%716,230
Feb 23, 20262.142.182.102.162.16-0.46%692,076
Feb 20, 20262.162.232.102.172.17-1.36%915,541
Feb 19, 20262.102.212.072.202.201.85%640,322
Feb 18, 20262.232.262.122.162.16-1.82%1,189,105
Feb 17, 20262.202.222.112.202.202.33%718,433
Feb 13, 20262.202.232.152.152.15-2.27%637,104
Feb 12, 20262.312.332.162.202.20-5.58%566,054
Feb 11, 20262.312.342.212.332.332.64%664,666
Feb 10, 20262.262.302.212.272.27-749,537
Feb 9, 20262.132.312.092.272.278.61%926,700
Feb 6, 20262.022.172.012.092.095.56%964,617
Feb 5, 20262.112.221.971.981.98-9.59%2,037,829
Feb 4, 20262.562.562.192.192.19-12.75%1,750,620
Feb 3, 20262.422.562.342.512.518.66%2,408,568
Feb 2, 20262.522.532.292.312.31-1.28%859,513
Jan 30, 20262.612.652.342.342.34-12.36%1,611,895
Jan 29, 20263.033.032.652.672.67-10.70%1,416,634
Jan 28, 20263.123.122.952.992.99-2.92%766,064
Jan 27, 20262.933.082.903.083.086.94%1,064,541
Jan 26, 20263.203.222.872.882.88-5.88%1,848,352
Jan 23, 20263.103.113.053.063.060.33%869,723
Jan 22, 20263.043.123.033.053.051.67%1,349,858
Jan 21, 20263.073.092.923.003.00-0.33%797,166
Jan 20, 20263.053.112.993.013.01-1.63%720,614
Jan 16, 20262.973.092.933.063.063.03%968,455
Jan 15, 20263.093.092.942.972.97-3.88%802,974
Jan 14, 20263.073.122.953.093.091.64%726,391
Jan 13, 20263.103.233.033.043.04-0.33%783,641
Jan 12, 20262.943.082.873.053.057.39%1,226,804
Jan 9, 20262.892.942.792.842.84-0.70%492,078
Jan 8, 20262.972.972.802.862.86-4.67%493,746
Jan 7, 20262.813.032.773.003.006.38%833,046
Jan 6, 20262.762.872.682.822.824.06%655,138
Jan 5, 20262.652.842.652.712.714.23%1,146,421
Jan 2, 20262.502.602.452.602.604.84%766,319
Dec 31, 20252.502.552.452.482.48-0.40%320,167
Dec 30, 20252.522.592.482.492.49-0.40%290,601
Dec 29, 20252.602.632.482.502.50-6.02%446,985
Dec 26, 20252.682.702.602.662.660.38%148,819
Dec 24, 20252.632.672.572.652.651.15%128,689
Dec 23, 20252.662.672.552.622.620.38%264,678
Dec 22, 20252.532.672.532.612.614.40%611,025
Dec 19, 20252.562.592.422.502.50-1.19%857,805
Dec 18, 20252.692.772.512.532.53-17.32%1,995,743
Dec 17, 20253.053.293.053.063.060.66%552,165
Dec 16, 20252.913.062.883.043.044.47%199,572
Dec 15, 20253.003.102.852.912.91-0.34%356,897
Dec 12, 20252.883.082.812.922.924.29%590,017
Dec 11, 20252.872.962.802.802.80-3.45%389,800
Dec 10, 20252.993.052.892.902.90-4.61%646,970
Dec 9, 20253.083.183.023.043.04-2.25%331,587
Dec 8, 20253.113.133.003.113.110.97%343,889
Dec 5, 20253.273.283.073.083.08-4.05%249,435
Dec 4, 20253.083.253.033.213.213.88%407,436
Dec 3, 20252.963.122.943.093.095.46%352,770
Dec 2, 20252.912.972.832.932.93-374,277
Dec 1, 20252.962.982.822.932.93-0.68%381,378
Nov 28, 20252.792.992.772.952.956.88%367,450
Nov 26, 20252.662.802.642.762.765.34%407,451
Nov 25, 20252.482.672.472.622.625.22%414,372
Nov 24, 20252.502.552.472.492.49-0.80%669,160
Nov 21, 20252.532.552.432.512.51-1.95%554,609
Nov 20, 20252.632.752.552.562.56-2.66%448,794
Nov 19, 20252.662.832.612.632.63-1.13%388,065
Nov 18, 20252.652.782.602.662.66-1.85%354,070
Nov 17, 20252.862.902.622.712.71-7.51%772,882
Nov 14, 20253.013.232.912.932.93-1.01%1,193,523
Nov 13, 20253.433.592.942.962.96-5.43%1,530,168
Nov 12, 20252.943.212.903.133.1312.19%1,453,716
Nov 11, 20252.912.952.742.792.79-1.41%224,224
Nov 10, 20252.762.902.742.832.839.27%772,938
Nov 7, 20252.512.612.392.592.59-0.77%497,787
Nov 6, 20252.532.722.522.612.614.40%566,304
Nov 5, 20252.522.612.432.502.502.46%432,721
Nov 4, 20252.362.632.302.442.44-0.41%590,563
Nov 3, 20253.223.232.452.452.45-18.87%1,770,264
Oct 31, 20253.213.602.833.023.023.07%2,632,375
Oct 30, 20252.843.032.752.932.933.90%527,856
Oct 29, 20252.782.942.762.822.824.06%526,607
Oct 28, 20252.702.822.632.712.71-1.45%405,135
Oct 27, 20252.872.912.682.752.75-6.46%601,464
Oct 24, 20252.923.052.832.942.940.68%593,946
Oct 23, 20252.823.072.822.922.923.55%414,186
Oct 22, 20252.903.082.732.822.82-5.05%898,467
Oct 21, 20253.113.122.932.972.97-7.76%542,885
Oct 20, 20253.513.563.023.223.22-5.29%1,075,346
Oct 17, 20253.083.642.863.403.403.66%3,046,706
Oct 16, 20253.954.043.273.283.28-16.11%1,814,460
Oct 15, 20254.734.753.623.913.91-16.63%3,056,054
Oct 14, 20255.556.064.454.694.69-7.50%6,098,224