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 )

1.430 -0.200 (-12.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 1.600 1.650 1.420 1.430 124,228 -0.21(-12.80%)
Dec 19, 2024 1.710 1.710 1.480 1.640 216,817 -0.06(-3.53%)
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%)
Dec 02, 2024 1.230 1.280 1.220 1.240 42,574 -0.02(-1.59%)
Nov 29, 2024 1.290 1.290 1.250 1.260 10,928 -0.01(-0.79%)
Nov 27, 2024 1.230 1.270 1.230 1.270 29,865 +0.02(+1.20%)
Nov 26, 2024 1.260 1.260 1.230 1.255 34,028 -0.02(-1.18%)
Nov 25, 2024 1.250 1.280 1.250 1.270 30,122 +0.01(+0.79%)
Nov 22, 2024 1.270 1.280 1.220 1.260 65,383 +0.01(+0.80%)
Nov 21, 2024 1.290 1.290 1.230 1.250 92,184 -0.01(-0.79%)
Nov 20, 2024 1.280 1.280 1.240 1.260 60,198 -0.00(-0.40%)
Nov 19, 2024 1.270 1.281 1.260 1.265 27,197 -0.01(-0.39%)
Nov 18, 2024 1.300 1.300 1.260 1.270 54,784 -0.03(-2.31%)
Nov 15, 2024 1.280 1.325 1.280 1.300 33,498 +0.04(+3.17%)
Nov 14, 2024 1.300 1.310 1.260 1.260 57,932 -0.07(-5.26%)
Nov 13, 2024 1.350 1.360 1.250 1.330 59,565 +0.01(+0.76%)
Nov 12, 2024 1.350 1.362 1.300 1.320 61,225 -0.03(-2.22%)
Nov 11, 2024 1.380 1.400 1.350 1.350 62,315 -0.02(-1.46%)
Nov 08, 2024 1.400 1.469 1.360 1.370 43,696 -0.05(-3.52%)
Nov 07, 2024 1.450 1.450 1.370 1.420 40,896 +0.03(+2.16%)
Nov 06, 2024 1.420 1.420 1.390 1.390 53,186 -0.04(-2.46%)
Nov 05, 2024 1.390 1.460 1.390 1.425 20,925 +0.02(+1.06%)
Nov 04, 2024 1.420 1.420 1.390 1.410 30,998 -0.01(-0.70%)
Nov 01, 2024 1.420 1.420 1.401 1.420 27,737 +0.00(+0.00%)
Oct 31, 2024 1.420 1.440 1.406 1.420 45,188 -0.02(-1.39%)
Oct 30, 2024 1.400 1.440 1.400 1.440 28,815 +0.02(+1.41%)
Oct 29, 2024 1.400 1.430 1.400 1.420 24,562 -0.01(-0.70%)
Oct 28, 2024 1.410 1.450 1.410 1.430 35,795 -0.02(-1.38%)
Oct 25, 2024 1.500 1.520 1.420 1.450 58,261 -0.04(-2.68%)
Oct 24, 2024 1.520 1.580 1.475 1.490 26,155 -0.05(-3.25%)
Oct 23, 2024 1.580 1.580 1.495 1.540 52,336 -0.03(-1.91%)
Oct 22, 2024 1.570 1.610 1.520 1.570 33,193 -0.01(-0.63%)
Oct 21, 2024 1.630 1.650 1.560 1.580 24,165 -0.03(-1.86%)
Oct 18, 2024 1.650 1.660 1.610 1.610 39,025 -0.04(-2.42%)
Oct 17, 2024 1.650 1.665 1.624 1.650 31,458 +0.03(+1.85%)
Oct 16, 2024 1.580 1.650 1.580 1.620 26,045 +0.04(+2.21%)
Oct 15, 2024 1.611 1.611 1.560 1.585 27,977 -0.03(-1.56%)
Oct 14, 2024 1.600 1.620 1.552 1.610 42,584 +0.02(+1.26%)
Oct 11, 2024 1.550 1.640 1.550 1.590 80,880 +0.04(+2.58%)
Oct 10, 2024 1.560 1.578 1.510 1.550 31,643 +0.01(+0.65%)
Oct 09, 2024 1.470 1.560 1.470 1.540 24,845 +0.05(+3.36%)
Oct 08, 2024 1.530 1.590 1.478 1.490 16,043 -0.07(-4.49%)
Oct 07, 2024 1.500 1.561 1.500 1.560 52,779 +0.08(+5.41%)
Oct 04, 2024 1.540 1.570 1.450 1.480 39,709 -0.04(-2.63%)
Oct 03, 2024 1.550 1.581 1.500 1.520 18,530 -0.06(-3.80%)
Oct 02, 2024 1.630 1.630 1.560 1.580 23,681 -0.04(-2.47%)
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.