Nouveau Monde Graphite In... (NMG)
NYSE: NMG
· Real-Time Price · USD
1.94
0.00 (0.00%)
At close: Sep 08, 2025, 11:25 AM
NMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.90 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 37,322 |
| Aug 27, 2025 | 1.92 | 1.97 | 1.92 | 1.93 | 1.93 | -0.52% | 21,200 |
| Aug 26, 2025 | 1.98 | 2.00 | 1.91 | 1.94 | 1.94 | -1.02% | 43,600 |
| Aug 25, 2025 | 1.95 | 1.98 | 1.91 | 1.96 | 1.96 | 2.62% | 66,762 |
| Aug 22, 2025 | 1.85 | 1.93 | 1.84 | 1.91 | 1.91 | 2.14% | 78,828 |
| Aug 21, 2025 | 1.81 | 1.88 | 1.79 | 1.87 | 1.87 | 2.75% | 43,739 |
| Aug 20, 2025 | 1.86 | 1.90 | 1.80 | 1.82 | 1.82 | -1.62% | 43,200 |
| Aug 19, 2025 | 1.96 | 1.97 | 1.81 | 1.85 | 1.85 | -5.61% | 147,000 |
| Aug 18, 2025 | 1.99 | 2.02 | 1.95 | 1.96 | 1.96 | 0.00% | 73,727 |
| Aug 15, 2025 | 2.10 | 2.17 | 1.95 | 1.96 | 1.96 | -8.41% | 86,935 |
| Aug 14, 2025 | 2.11 | 2.15 | 2.06 | 2.14 | 2.14 | 0.47% | 136,534 |
| 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 |