Skip to main content
Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
1.440
-0.010 (-0.69%)
At close: Jun 26, 2026, 4:00 PM EDT
1.430
-0.010 (-0.67%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.441.461.411.441.44-0.69%291,454
Jun 25, 20261.431.461.401.451.451.40%732,064
Jun 24, 20261.421.471.391.431.43-2.05%1,419,080
Jun 23, 20261.451.491.441.461.46-3.31%393,983
Jun 22, 20261.571.571.471.511.51-4.43%634,914
Jun 18, 20261.581.591.541.581.580.64%716,640
Jun 17, 20261.581.641.561.571.57-648,663
Jun 16, 20261.581.601.531.571.57-1.26%797,015
Jun 15, 20261.581.631.571.591.593.25%673,834
Jun 12, 20261.511.551.481.541.541.32%655,442
Jun 11, 20261.381.521.371.521.5210.95%1,185,911
Jun 10, 20261.391.461.371.371.37-4.20%1,101,970
Jun 9, 20261.531.541.371.431.43-5.30%1,080,149
Jun 8, 20261.591.601.501.511.51-2.58%858,052
Jun 5, 20261.751.751.541.551.55-11.43%1,625,812
Jun 4, 20261.801.801.721.751.75-2.78%840,001
Jun 3, 20261.901.921.781.801.80-6.74%1,004,937
Jun 2, 20261.921.961.901.931.931.05%650,333
Jun 1, 20261.921.941.881.911.91-2.05%614,845
May 29, 20261.921.961.861.951.952.09%802,341
May 28, 20261.901.971.851.911.910.53%1,556,194
May 27, 20261.881.901.851.901.901.06%635,851
May 26, 20261.921.971.871.881.88-2.08%916,408
May 22, 20262.002.071.841.921.92-2.54%3,432,942
May 21, 20262.002.041.971.971.97-2,078,384
May 20, 20262.012.031.891.971.975.91%1,747,012
May 19, 20261.871.991.811.861.86-0.53%1,727,080
May 18, 20261.891.911.831.871.87-2.60%595,964
May 15, 20261.791.941.791.921.922.67%1,291,424
May 14, 20262.032.031.861.871.87-3.61%1,085,698
May 13, 20262.012.011.901.941.94-1.02%937,886
May 12, 20262.032.031.931.961.96-3.92%1,337,446
May 11, 20262.052.112.042.042.04-893,804
May 8, 20262.102.102.022.042.04-0.97%840,595
May 7, 20262.182.202.062.062.06-4.19%803,346
May 6, 20262.062.182.052.152.155.91%1,063,833
May 5, 20262.112.132.032.032.03-1.46%779,832
May 4, 20262.122.162.062.062.06-2.83%1,064,599
May 1, 20262.232.242.122.122.12-4.07%1,033,647
Apr 30, 20262.152.242.132.212.214.25%1,418,934
Apr 29, 20262.162.162.092.122.12-1.85%581,407
Apr 28, 20262.122.182.102.162.16-1.37%412,391
Apr 27, 20262.072.202.052.192.195.80%625,739
Apr 24, 20262.152.152.062.072.07-2.82%532,883
Apr 23, 20262.142.172.082.132.13-1.84%674,381
Apr 22, 20262.152.222.132.172.174.33%922,388
Apr 21, 20262.182.212.072.082.08-3.70%1,360,380
Apr 20, 20262.162.192.112.162.16-0.92%1,286,862
Apr 17, 20262.202.262.172.182.180.93%1,860,473
Apr 16, 20262.002.171.952.162.1610.77%1,550,818
Apr 15, 20261.921.971.891.951.954.28%1,578,865
Apr 14, 20261.811.941.801.871.873.89%3,040,753
Apr 13, 20261.851.861.771.801.80-1.64%2,363,405
Apr 10, 20262.262.301.821.831.83-22.13%8,839,892
Apr 9, 20262.272.442.252.352.353.07%1,056,934
Apr 8, 20262.302.402.222.282.285.07%378,658
Apr 7, 20262.242.242.152.172.17-3.98%446,528
Apr 6, 20262.322.342.242.262.26-3.00%573,772
Apr 2, 20262.262.382.202.332.33-1.27%464,048
Apr 1, 20262.262.422.252.362.365.36%840,428
Mar 31, 20262.122.282.072.242.248.21%966,485
Mar 30, 20262.182.192.042.072.07-2.82%569,412
Mar 27, 20262.142.192.112.132.13-0.47%447,549
Mar 26, 20262.162.272.142.142.14-2.28%594,495
Mar 25, 20262.192.242.162.192.192.34%644,427
Mar 24, 20262.122.172.102.142.14-0.93%439,928
Mar 23, 20262.072.182.062.162.166.93%695,571
Mar 20, 20262.182.202.022.022.02-7.34%908,086
Mar 19, 20262.132.232.052.182.18-2.68%900,484
Mar 18, 20262.362.402.212.242.24-4.68%788,304
Mar 17, 20262.232.382.142.352.356.82%1,038,283
Mar 16, 20262.202.232.122.202.201.38%624,533
Mar 13, 20262.222.252.142.172.17-2.25%893,677
Mar 12, 20262.262.302.172.222.22-2.63%1,280,479
Mar 11, 20262.272.282.192.282.28-548,439
Mar 10, 20262.202.352.152.282.286.05%1,179,767
Mar 9, 20262.092.182.052.152.150.47%508,798
Mar 6, 20262.152.212.122.142.14-2.73%638,741
Mar 5, 20262.252.282.152.202.20-1.79%651,722
Mar 4, 20262.252.312.202.242.240.90%545,042
Mar 3, 20262.252.262.142.222.22-5.53%1,191,708
Mar 2, 20262.252.372.162.352.353.98%1,077,666
Feb 27, 20262.392.402.182.262.26-5.83%1,239,806
Feb 26, 20262.362.442.272.402.401.69%769,607
Feb 25, 20262.252.412.162.362.364.42%704,129
Feb 24, 20262.132.322.082.262.264.63%731,724
Feb 23, 20262.142.182.102.162.16-0.46%692,076
Feb 20, 20262.162.232.102.172.17-1.36%915,618
Feb 19, 20262.102.212.072.202.201.85%711,860
Feb 18, 20262.232.262.122.162.16-1.82%1,204,290
Feb 17, 20262.202.222.112.202.202.33%734,438
Feb 13, 20262.202.232.152.152.15-2.27%643,660
Feb 12, 20262.312.332.162.202.20-5.58%570,178
Feb 11, 20262.312.342.212.332.332.64%686,079
Feb 10, 20262.262.302.212.272.27-750,001
Feb 9, 20262.132.312.092.272.278.61%1,043,770
Feb 6, 20262.022.172.012.092.095.56%965,616
Feb 5, 20262.112.221.971.981.98-9.59%2,493,923
Feb 4, 20262.562.562.192.192.19-12.75%1,775,552
Feb 3, 20262.422.562.342.512.518.66%2,578,726