Skip to main content
Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
2.160
-0.030 (-1.37%)
At close: Apr 28, 2026, 4:00 PM EDT
2.120
-0.040 (-1.85%)
Pre-market: Apr 29, 2026, 8:31 AM EDT

Nouveau Monde Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.122.182.102.162.16-1.37%408,347
Apr 27, 20262.072.202.052.192.195.80%563,300
Apr 24, 20262.152.152.062.072.07-2.82%525,796
Apr 23, 20262.142.172.082.132.13-1.84%649,133
Apr 22, 20262.152.222.132.172.174.33%913,986
Apr 21, 20262.182.212.072.082.08-3.70%1,325,204
Apr 20, 20262.162.192.112.162.16-0.92%1,284,823
Apr 17, 20262.202.262.172.182.180.93%1,715,707
Apr 16, 20262.002.171.952.162.1610.77%1,546,736
Apr 15, 20261.921.971.891.951.954.28%1,532,505
Apr 14, 20261.811.941.801.871.873.89%3,040,723
Apr 13, 20261.851.861.771.801.80-1.64%2,361,285
Apr 10, 20262.262.301.821.831.83-22.13%8,812,661
Apr 9, 20262.272.442.252.352.353.07%732,893
Apr 8, 20262.302.402.222.282.285.07%375,334
Apr 7, 20262.242.242.152.172.17-3.98%422,701
Apr 6, 20262.322.342.242.262.26-3.00%554,871
Apr 2, 20262.262.382.202.332.33-1.27%448,492
Apr 1, 20262.262.422.252.362.365.36%840,398
Mar 31, 20262.122.282.072.242.248.21%957,432
Mar 30, 20262.182.192.042.072.07-2.82%544,917
Mar 27, 20262.142.192.112.132.13-0.47%447,294
Mar 26, 20262.162.272.142.142.14-2.28%587,198
Mar 25, 20262.192.242.162.192.192.34%638,048
Mar 24, 20262.122.172.102.142.14-0.93%430,974
Mar 23, 20262.072.182.062.162.166.93%695,570
Mar 20, 20262.182.202.022.022.02-7.34%895,201
Mar 19, 20262.132.232.052.182.18-2.68%877,795
Mar 18, 20262.362.402.212.242.24-4.68%774,725
Mar 17, 20262.232.382.142.352.356.82%1,037,350
Mar 16, 20262.202.232.122.202.201.38%624,533
Mar 13, 20262.222.252.142.172.17-2.25%893,512
Mar 12, 20262.262.302.172.222.22-2.63%1,188,110
Mar 11, 20262.272.282.192.282.28-513,102
Mar 10, 20262.202.352.152.282.286.05%1,168,802
Mar 9, 20262.092.182.052.152.150.47%508,659
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