Nouveau Monde Graphite In... (NMG)
NYSE: NMG
· Real-Time Price · USD
2.06
-0.08 (-3.74%)
At close: Aug 15, 2025, 10:00 AM
NMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.11 | 2.15 | 2.06 | 2.14 | 2.14 | 0.47% | 136,371 |
| Aug 13, 2025 | 2.05 | 2.15 | 2.05 | 2.13 | 2.13 | 3.40% | 158,494 |
| Aug 12, 2025 | 1.99 | 2.08 | 1.95 | 2.06 | 2.06 | 4.57% | 70,026 |
| Aug 11, 2025 | 1.96 | 2.03 | 1.94 | 1.97 | 1.97 | 2.07% | 71,417 |
| Aug 8, 2025 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | 0.00% | 27,049 |
| Aug 7, 2025 | 2.00 | 2.00 | 1.89 | 1.93 | 1.93 | -1.53% | 44,313 |
| Aug 6, 2025 | 1.96 | 1.99 | 1.93 | 1.96 | 1.96 | 0.00% | 61,800 |
| Aug 5, 2025 | 1.78 | 1.96 | 1.78 | 1.96 | 1.96 | 11.36% | 154,345 |
| Aug 4, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -0.56% | 46,824 |
| Aug 1, 2025 | 1.81 | 1.81 | 1.74 | 1.77 | 1.77 | -2.21% | 72,022 |
| Jul 31, 2025 | 1.76 | 1.83 | 1.73 | 1.81 | 1.81 | 4.02% | 78,100 |
| Jul 30, 2025 | 1.82 | 1.84 | 1.73 | 1.74 | 1.74 | -5.95% | 99,718 |
| Jul 29, 2025 | 1.96 | 1.96 | 1.84 | 1.85 | 1.85 | -5.61% | 100,023 |
| Jul 28, 2025 | 2.03 | 2.03 | 1.93 | 1.96 | 1.96 | -3.45% | 50,000 |
| Jul 25, 2025 | 2.06 | 2.06 | 1.93 | 2.03 | 2.03 | -1.93% | 130,100 |
| Jul 24, 2025 | 2.20 | 2.20 | 2.01 | 2.07 | 2.07 | -5.05% | 118,005 |
| Jul 23, 2025 | 2.18 | 2.21 | 2.12 | 2.18 | 2.18 | 0.93% | 105,229 |
| Jul 22, 2025 | 2.19 | 2.24 | 2.09 | 2.16 | 2.16 | 1.41% | 77,000 |
| Jul 21, 2025 | 2.19 | 2.38 | 2.08 | 2.13 | 2.13 | -2.29% | 369,866 |
| Jul 18, 2025 | 2.25 | 2.50 | 2.05 | 2.18 | 2.18 | -0.46% | 763,100 |