Nouveau Monde Graphite In... (NMG)
NYSE: NMG
· Real-Time Price · USD
2.40
-0.05 (-2.04%)
At close: Sep 26, 2025, 3:59 PM
2.36
-1.70%
After-hours: Sep 26, 2025, 07:52 PM EDT
NMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.45 | 2.52 | 2.36 | 2.41 | 2.41 | -1.63% | 67,440 |
| Sep 25, 2025 | 2.51 | 2.52 | 2.37 | 2.45 | 2.45 | -2.78% | 134,700 |
| Sep 24, 2025 | 2.26 | 2.53 | 2.24 | 2.52 | 2.52 | 14.55% | 574,338 |
| Sep 23, 2025 | 2.16 | 2.26 | 2.16 | 2.20 | 2.20 | 2.33% | 135,700 |
| Sep 22, 2025 | 2.26 | 2.26 | 2.15 | 2.15 | 2.15 | -5.29% | 112,328 |
| Sep 19, 2025 | 2.30 | 2.30 | 2.18 | 2.27 | 2.27 | -1.30% | 146,362 |
| Sep 18, 2025 | 2.17 | 2.32 | 2.12 | 2.30 | 2.30 | 7.48% | 221,722 |
| Sep 17, 2025 | 2.12 | 2.15 | 2.08 | 2.14 | 2.14 | 1.42% | 58,600 |
| Sep 16, 2025 | 2.15 | 2.15 | 2.09 | 2.11 | 2.11 | -1.86% | 22,822 |
| Sep 15, 2025 | 2.16 | 2.16 | 2.05 | 2.15 | 2.15 | 0.00% | 61,305 |
| Sep 12, 2025 | 2.00 | 2.16 | 1.94 | 2.15 | 2.15 | 10.82% | 103,458 |
| Sep 11, 2025 | 1.90 | 1.97 | 1.90 | 1.94 | 1.94 | 0.00% | 49,444 |
| Sep 10, 2025 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | 1.04% | 50,949 |
| Sep 9, 2025 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | 15,002 |
| Sep 8, 2025 | 1.95 | 1.95 | 1.90 | 1.93 | 1.93 | -0.52% | 31,039 |
| Sep 5, 2025 | 1.92 | 1.95 | 1.88 | 1.94 | 1.94 | 1.04% | 47,603 |
| Sep 4, 2025 | 1.95 | 1.97 | 1.89 | 1.92 | 1.92 | -0.52% | 60,200 |
| Sep 3, 2025 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | 0.00% | 50,300 |
| Sep 2, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | -1.03% | 34,911 |
| Aug 29, 2025 | 1.94 | 1.95 | 1.89 | 1.95 | 1.95 | 2.09% | 47,646 |