Nouveau Monde Graphite In... (NMG)
1.34
-0.12 (-8.22%)
At close: Apr 04, 2025, 3:59 PM
1.46
8.31%
After-hours: Apr 04, 2025, 05:56 PM EDT
Nouveau Monde Graphite Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1.48 | 1.49 | 1.33 | 1.38 | -0.08 | -5.48% | 59,106 |
| Apr 3, 2025 | 1.45 | 1.49 | 1.43 | 1.46 | -0.04 | -2.67% | 41,900 |
| Apr 2, 2025 | 1.48 | 1.53 | 1.47 | 1.50 | -0.02 | -1.32% | 28,112 |
| Apr 1, 2025 | 1.53 | 1.54 | 1.47 | 1.52 | 0.01 | 0.66% | 36,324 |
| Mar 31, 2025 | 1.49 | 1.51 | 1.43 | 1.51 | 0.00 | 0.00% | 60,721 |
| Mar 28, 2025 | 1.53 | 1.56 | 1.45 | 1.51 | -0.05 | -3.21% | 65,351 |
| Mar 27, 2025 | 1.62 | 1.62 | 1.54 | 1.56 | -0.06 | -3.70% | 25,736 |
| Mar 26, 2025 | 1.65 | 1.65 | 1.56 | 1.62 | -0.02 | -1.22% | 23,600 |
| Mar 25, 2025 | 1.68 | 1.75 | 1.61 | 1.64 | -0.05 | -2.96% | 48,517 |
| Mar 24, 2025 | 1.80 | 1.80 | 1.62 | 1.69 | -0.11 | -6.11% | 73,100 |
| Mar 21, 2025 | 1.70 | 1.83 | 1.68 | 1.80 | 0.12 | 7.14% | 226,500 |
| Mar 20, 2025 | 1.63 | 1.68 | 1.55 | 1.68 | 0.06 | 3.70% | 48,307 |
| Mar 19, 2025 | 1.61 | 1.64 | 1.58 | 1.62 | -0.02 | -1.22% | 12,299 |
| Mar 18, 2025 | 1.63 | 1.69 | 1.57 | 1.64 | 0.05 | 3.14% | 25,807 |
| Mar 17, 2025 | 1.48 | 1.60 | 1.48 | 1.59 | 0.09 | 6.00% | 52,133 |
| Mar 14, 2025 | 1.45 | 1.52 | 1.45 | 1.50 | 0.03 | 2.04% | 24,309 |
| Mar 13, 2025 | 1.50 | 1.53 | 1.47 | 1.47 | -0.06 | -3.92% | 10,800 |
| Mar 12, 2025 | 1.46 | 1.57 | 1.46 | 1.53 | 0.08 | 5.52% | 40,147 |
| Mar 11, 2025 | 1.41 | 1.45 | 1.40 | 1.45 | 0.00 | 0.00% | 18,232 |
| Mar 10, 2025 | 1.49 | 1.55 | 1.36 | 1.45 | -0.10 | -6.45% | 26,520 |
| Mar 7, 2025 | 1.65 | 1.65 | 1.47 | 1.55 | -0.07 | -4.32% | 34,736 |
| Mar 6, 2025 | 1.62 | 1.65 | 1.55 | 1.62 | -0.01 | -0.61% | 25,642 |
| Mar 5, 2025 | 1.50 | 1.65 | 1.47 | 1.63 | 0.17 | 11.64% | 58,404 |
| Mar 4, 2025 | 1.41 | 1.49 | 1.35 | 1.46 | 0.04 | 2.82% | 37,600 |
| Mar 3, 2025 | 1.59 | 1.61 | 1.40 | 1.42 | -0.18 | -11.25% | 69,900 |
| Feb 28, 2025 | 1.58 | 1.60 | 1.54 | 1.60 | 0.01 | 0.63% | 51,107 |
| Feb 27, 2025 | 1.63 | 1.66 | 1.56 | 1.59 | -0.06 | -3.64% | 30,009 |
| Feb 26, 2025 | 1.62 | 1.69 | 1.60 | 1.65 | 0.04 | 2.48% | 37,928 |
| Feb 25, 2025 | 1.66 | 1.66 | 1.59 | 1.61 | -0.06 | -3.59% | 53,600 |
| Feb 24, 2025 | 1.70 | 1.70 | 1.56 | 1.67 | -0.04 | -2.34% | 97,900 |
| Feb 21, 2025 | 1.81 | 1.86 | 1.67 | 1.71 | -0.11 | -6.04% | 72,700 |
| Feb 20, 2025 | 1.89 | 1.91 | 1.80 | 1.82 | -0.05 | -2.67% | 54,220 |
| Feb 19, 2025 | 1.90 | 1.91 | 1.79 | 1.87 | -0.01 | -0.53% | 81,122 |
| Feb 18, 2025 | 1.94 | 1.94 | 1.78 | 1.88 | -0.05 | -2.59% | 85,389 |
| Feb 14, 2025 | 2.07 | 2.07 | 1.89 | 1.93 | -0.12 | -5.85% | 104,312 |
| Feb 13, 2025 | 1.93 | 2.05 | 1.92 | 2.05 | 0.13 | 6.77% | 85,977 |
| Feb 12, 2025 | 1.95 | 1.97 | 1.91 | 1.92 | -0.05 | -2.54% | 37,911 |
| Feb 11, 2025 | 2.05 | 2.05 | 1.95 | 1.97 | -0.08 | -3.90% | 88,734 |
| Feb 10, 2025 | 2.14 | 2.14 | 1.98 | 2.05 | -0.05 | -2.38% | 47,939 |
| Feb 7, 2025 | 2.07 | 2.12 | 2.05 | 2.10 | 0.04 | 1.94% | 54,400 |
| Feb 6, 2025 | 2.05 | 2.09 | 1.99 | 2.06 | -0.03 | -1.44% | 65,100 |
| Feb 5, 2025 | 2.09 | 2.12 | 2.04 | 2.09 | -0.03 | -1.42% | 60,310 |
| Feb 4, 2025 | 1.95 | 2.12 | 1.95 | 2.12 | 0.19 | 9.84% | 54,700 |
| Feb 3, 2025 | 2.05 | 2.05 | 1.85 | 1.93 | -0.19 | -8.96% | 175,600 |
| Jan 31, 2025 | 2.12 | 2.19 | 2.07 | 2.12 | -0.11 | -4.93% | 71,128 |
| Jan 30, 2025 | 2.06 | 2.32 | 2.02 | 2.23 | 0.14 | 6.70% | 131,300 |
| Jan 29, 2025 | 2.11 | 2.11 | 2.01 | 2.09 | -0.02 | -0.95% | 29,300 |
| Jan 28, 2025 | 2.13 | 2.13 | 2.02 | 2.11 | 0.01 | 0.48% | 51,406 |
| Jan 27, 2025 | 2.22 | 2.22 | 2.05 | 2.10 | -0.13 | -5.83% | 84,800 |
| Jan 24, 2025 | 2.14 | 2.28 | 2.13 | 2.23 | 0.10 | 4.69% | 180,900 |