Skip to main content
Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
3.080
-0.130 (-4.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.273.283.073.083.08-4.05%249,435
Dec 4, 20253.083.253.033.213.213.88%406,255
Dec 3, 20252.963.122.943.093.095.46%350,508
Dec 2, 20252.912.972.832.932.93-374,261
Dec 1, 20252.962.982.822.932.93-0.68%381,098
Nov 28, 20252.792.992.772.952.956.88%367,450
Nov 26, 20252.662.802.642.762.765.34%393,865
Nov 25, 20252.482.672.472.622.625.22%413,932
Nov 24, 20252.502.552.472.492.49-0.80%669,007
Nov 21, 20252.532.552.432.512.51-1.95%554,476
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
Oct 13, 20253.555.753.505.075.0751.80%8,184,913
Oct 10, 20253.843.953.143.343.34-4.84%1,711,585
Oct 9, 20254.094.103.413.513.51-1.96%1,606,979
Oct 8, 20253.273.613.133.583.5815.86%1,063,467
Oct 7, 20253.053.282.983.093.094.75%828,332
Oct 6, 20252.932.992.782.952.954.98%441,843
Oct 3, 20252.752.872.702.812.814.07%211,166
Oct 2, 20252.742.772.522.702.70-0.37%334,474
Oct 1, 20252.852.882.642.712.71-4.58%327,536
Sep 30, 20252.712.862.642.842.844.03%326,017
Sep 29, 20252.472.782.362.732.7313.28%563,425
Sep 26, 20252.452.522.362.412.41-1.63%67,503
Sep 25, 20252.512.522.382.452.45-2.78%134,674
Sep 24, 20252.262.532.242.522.5214.55%574,338
Sep 23, 20252.162.262.162.202.202.33%135,683
Sep 22, 20252.262.262.152.152.15-5.29%112,328
Sep 19, 20252.302.302.182.272.27-1.30%146,362
Sep 18, 20252.172.322.122.302.307.48%221,722
Sep 17, 20252.122.152.082.142.141.42%58,595
Sep 16, 20252.152.152.092.112.11-1.86%22,822
Sep 15, 20252.162.162.052.152.15-61,305
Sep 12, 20252.002.161.942.152.1510.82%103,458
Sep 11, 20251.901.971.901.941.94-49,444
Sep 10, 20251.941.941.901.941.941.04%50,949
Sep 9, 20251.931.931.911.921.92-0.52%15,002
Sep 8, 20251.951.951.901.931.93-0.52%31,039
Sep 5, 20251.921.951.881.941.941.04%47,603
Sep 4, 20251.951.971.891.921.92-0.52%60,177
Sep 3, 20251.941.951.911.931.93-50,291
Sep 2, 20251.901.941.901.931.93-1.03%34,911
Aug 29, 20251.941.951.891.951.952.09%47,646
Aug 28, 20251.901.941.901.911.91-1.04%37,322
Aug 27, 20251.921.971.921.931.93-0.52%21,151
Aug 26, 20251.982.001.911.941.94-1.02%43,566
Aug 25, 20251.951.981.911.961.962.62%66,762
Aug 22, 20251.851.931.841.911.912.14%78,828
Aug 21, 20251.811.881.791.871.872.75%43,739
Aug 20, 20251.861.901.811.821.82-1.62%43,187
Aug 19, 20251.961.971.811.851.85-5.61%146,968
Aug 18, 20251.992.021.951.961.96-73,727
Aug 15, 20252.102.171.951.961.96-8.41%86,935
Aug 14, 20252.112.152.062.142.140.47%136,534
Aug 13, 20252.052.152.052.132.133.40%158,494
Aug 12, 20251.992.081.952.062.064.83%70,026
Aug 11, 20251.962.031.941.971.971.81%71,417
Aug 8, 20251.901.951.901.931.93-27,049
Aug 7, 20252.002.001.891.931.93-1.53%44,313
Aug 6, 20251.961.991.931.961.96-61,770
Aug 5, 20251.781.961.781.961.9611.36%154,345
Aug 4, 20251.811.811.761.761.76-0.56%46,824
Aug 1, 20251.811.811.741.771.77-2.21%72,022
Jul 31, 20251.761.831.731.811.814.02%78,094
Jul 30, 20251.821.841.731.741.74-5.95%99,718
Jul 29, 20251.961.961.841.851.85-5.61%100,023
Jul 28, 20252.032.031.931.961.96-3.45%49,979
Jul 25, 20252.062.061.932.032.03-1.93%130,073
Jul 24, 20252.202.202.012.072.07-5.05%118,005
Jul 23, 20252.182.212.122.182.180.93%105,229
Jul 22, 20252.192.242.102.162.161.41%76,969
Jul 21, 20252.192.392.082.132.13-2.29%369,866
Jul 18, 20252.252.502.052.182.18-0.46%763,058
Jul 17, 20251.742.251.692.192.1925.86%1,273,477