Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nouveau Monde Graphite Inc. Common Shares (NY: NMG )

1.930 -0.120 (-5.85%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 2.070 2.070 1.890 1.930 104,312 -0.12(-5.81%)
Feb 13, 2025 1.930 2.050 1.920 2.049 85,877 +0.13(+6.72%)
Feb 12, 2025 1.950 1.970 1.910 1.920 37,911 -0.05(-2.54%)
Feb 11, 2025 2.050 2.050 1.950 1.970 88,734 -0.08(-3.90%)
Feb 10, 2025 2.140 2.140 1.980 2.050 47,903 -0.05(-2.38%)
Feb 07, 2025 2.070 2.120 2.045 2.100 54,371 +0.04(+1.94%)
Feb 06, 2025 2.050 2.090 1.990 2.060 65,058 -0.03(-1.44%)
Feb 05, 2025 2.090 2.120 2.040 2.090 60,243 -0.03(-1.42%)
Feb 04, 2025 1.950 2.120 1.950 2.120 54,665 +0.19(+9.84%)
Feb 03, 2025 2.050 2.050 1.850 1.930 175,565 -0.19(-8.96%)
Jan 31, 2025 2.120 2.190 2.070 2.120 71,128 -0.11(-4.93%)
Jan 30, 2025 2.060 2.320 2.020 2.230 130,567 +0.14(+6.70%)
Jan 29, 2025 2.110 2.110 2.010 2.090 29,283 -0.02(-0.95%)
Jan 28, 2025 2.130 2.130 2.020 2.110 51,397 +0.01(+0.48%)
Jan 27, 2025 2.220 2.220 2.050 2.100 84,756 -0.13(-5.83%)
Jan 24, 2025 2.140 2.280 2.130 2.230 180,899 +0.10(+4.69%)
Jan 23, 2025 1.990 2.219 1.950 2.130 95,352 +0.14(+7.04%)
Jan 22, 2025 2.240 2.240 1.850 1.990 213,375 -0.25(-11.16%)
Jan 21, 2025 2.290 2.330 2.150 2.240 92,019 -0.02(-0.88%)
Jan 17, 2025 2.180 2.370 2.090 2.260 168,823 +0.10(+4.63%)
Jan 16, 2025 2.220 2.230 2.070 2.160 100,128 -0.03(-1.37%)
Jan 15, 2025 2.110 2.250 2.110 2.190 107,889 +0.11(+5.29%)
Jan 14, 2025 1.950 2.080 1.881 2.080 106,873 +0.15(+7.77%)
Jan 13, 2025 2.080 2.080 1.850 1.930 130,522 -0.12(-5.85%)
Jan 10, 2025 2.180 2.180 1.960 2.050 134,970 -0.13(-5.96%)
Jan 08, 2025 2.340 2.440 2.020 2.180 184,475 -0.16(-6.84%)
Jan 07, 2025 2.100 2.575 2.100 2.340 473,271 +0.24(+11.43%)
Jan 06, 2025 1.810 2.120 1.766 2.100 368,886 +0.34(+19.32%)
Jan 03, 2025 1.550 1.760 1.550 1.760 204,237 +0.17(+10.69%)
Jan 02, 2025 1.600 1.600 1.530 1.590 69,680 +0.00(+0.00%)
Dec 31, 2024 1.590 0 +0.02(+1.27%)
Dec 30, 2024 1.590 1.600 1.490 1.570 243,293 -0.03(-1.88%)
Dec 27, 2024 1.640 1.710 1.560 1.600 132,287 +0.01(+0.63%)
Dec 26, 2024 1.570 1.600 1.550 1.590 83,833 +0.02(+1.27%)
Dec 24, 2024 1.510 1.600 1.500 1.570 63,838 +0.03(+1.95%)
Dec 23, 2024 1.400 1.550 1.400 1.540 63,509 +0.11(+7.69%)
Dec 20, 2024 1.600 1.650 1.420 1.430 124,228 -0.18(-11.18%)
Dec 19, 2024 1.710 1.710 1.480 1.610 210,516 -0.09(-5.29%)
Dec 18, 2024 1.550 1.850 1.500 1.700 640,064 +0.26(+18.06%)
Dec 17, 2024 1.330 1.440 1.300 1.440 186,820 +0.12(+9.09%)
Dec 16, 2024 1.330 1.400 1.270 1.320 82,584 +0.00(+0.00%)
Dec 13, 2024 1.370 1.380 1.320 1.320 41,258 -0.07(-5.04%)
Dec 12, 2024 1.420 1.440 1.350 1.390 51,018 -0.01(-0.71%)
Dec 11, 2024 1.350 1.410 1.300 1.400 167,533 +0.08(+6.06%)
Dec 10, 2024 1.390 1.390 1.300 1.320 25,266 -0.05(-3.65%)
Dec 09, 2024 1.370 1.380 1.320 1.370 59,604 +0.06(+4.58%)
Dec 06, 2024 1.300 1.350 1.290 1.310 34,141 +0.01(+0.77%)
Dec 05, 2024 1.330 1.390 1.250 1.300 128,694 -0.08(-5.80%)
Dec 04, 2024 1.470 1.470 1.294 1.380 271,243 +0.00(+0.00%)
Dec 03, 2024 1.340 1.380 1.260 1.380 414,332 +0.14(+11.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.