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

Nouveau Monde Graphite Inc (NY: NMG )

2.070 +0.050 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 5.730 5.870 5.470 5.500 39,448 +0.00(+0.00%)
May 27, 2022 5.460 5.580 5.340 5.500 48,980 +0.10(+1.85%)
May 26, 2022 5.430 5.550 5.350 5.400 45,168 +0.13(+2.47%)
May 25, 2022 5.200 5.382 5.200 5.270 14,315 -0.02(-0.38%)
May 24, 2022 5.520 5.520 5.100 5.290 67,312 -0.36(-6.37%)
May 23, 2022 5.500 5.650 5.410 5.650 25,708 +0.16(+2.91%)
May 20, 2022 5.940 5.940 5.400 5.490 53,056 -0.33(-5.67%)
May 19, 2022 5.600 5.860 5.520 5.820 29,288 +0.25(+4.49%)
May 18, 2022 5.780 5.830 5.450 5.570 45,060 -0.27(-4.62%)
May 17, 2022 5.430 5.900 5.419 5.840 113,623 +0.54(+10.19%)
May 16, 2022 5.130 5.415 5.005 5.300 94,028 +0.36(+7.29%)
May 13, 2022 5.260 5.335 4.920 4.940 72,205 -0.19(-3.70%)
May 12, 2022 5.210 5.210 4.940 5.130 110,206 -0.10(-1.91%)
May 11, 2022 5.420 5.520 5.020 5.230 76,606 -0.18(-3.33%)
May 10, 2022 5.630 5.673 5.300 5.410 84,191 -0.09(-1.64%)
May 09, 2022 5.930 5.930 5.365 5.500 137,540 -0.52(-8.64%)
May 06, 2022 6.100 6.246 5.890 6.020 41,532 -0.08(-1.31%)
May 05, 2022 6.410 6.500 6.040 6.100 101,564 -0.15(-2.40%)
May 04, 2022 6.230 6.350 6.040 6.250 65,651 +0.12(+1.96%)
May 03, 2022 6.130 6.170 6.070 6.130 119,910 +0.04(+0.66%)
May 02, 2022 6.030 6.160 6.010 6.090 56,665 -0.01(-0.16%)
Apr 29, 2022 6.170 6.230 6.060 6.100 67,328 -0.01(-0.16%)
Apr 28, 2022 6.190 6.270 6.000 6.110 102,704 +0.06(+0.99%)
Apr 27, 2022 5.880 6.060 5.880 6.050 50,665 +0.13(+2.20%)
Apr 26, 2022 6.250 6.250 5.800 5.920 94,422 -0.27(-4.36%)
Apr 25, 2022 6.220 6.360 5.980 6.190 120,626 -0.14(-2.21%)
Apr 22, 2022 6.490 6.500 6.180 6.330 96,469 -0.03(-0.47%)
Apr 21, 2022 6.670 6.670 6.260 6.360 66,176 -0.24(-3.64%)
Apr 20, 2022 6.300 6.690 6.300 6.600 144,315 +0.28(+4.43%)
Apr 19, 2022 6.320 6.522 6.266 6.320 17,103 -0.03(-0.47%)
Apr 18, 2022 6.390 6.440 6.200 6.350 46,646 -0.11(-1.70%)
Apr 14, 2022 6.500 6.570 6.200 6.460 110,822 +0.04(+0.62%)
Apr 13, 2022 6.250 6.560 6.200 6.420 80,044 +0.24(+3.88%)
Apr 12, 2022 6.330 6.395 6.120 6.180 56,046 -0.09(-1.44%)
Apr 11, 2022 6.280 6.420 6.220 6.270 43,115 -0.11(-1.72%)
Apr 08, 2022 6.310 6.490 6.220 6.380 48,164 -0.04(-0.62%)
Apr 07, 2022 6.650 6.760 6.350 6.420 37,912 -0.19(-2.87%)
Apr 06, 2022 6.620 6.740 6.430 6.610 53,400 -0.03(-0.45%)
Apr 05, 2022 7.030 7.096 6.550 6.640 78,614 -0.34(-4.87%)
Apr 04, 2022 7.300 7.300 6.700 6.980 180,680 -0.18(-2.51%)
Apr 01, 2022 6.960 7.168 6.880 7.160 33,700 +0.23(+3.32%)
Mar 31, 2022 7.030 7.160 6.830 6.930 80,185 +0.00(+0.00%)
Mar 30, 2022 6.670 7.010 6.620 6.930 95,900 +0.21(+3.12%)
Mar 29, 2022 6.650 6.950 6.590 6.720 41,771 +0.10(+1.51%)
Mar 28, 2022 6.650 6.860 6.420 6.620 66,828 +0.04(+0.61%)
Mar 25, 2022 6.910 6.950 6.530 6.580 63,216 -0.30(-4.36%)
Mar 24, 2022 6.900 6.970 6.710 6.880 55,932 +0.07(+1.03%)
Mar 23, 2022 6.810 6.937 6.770 6.810 33,763 +0.00(+0.00%)
Mar 22, 2022 6.800 6.926 6.760 6.810 28,519 -0.02(-0.29%)
Mar 21, 2022 6.820 6.940 6.660 6.830 69,331 +0.12(+1.79%)
Mar 18, 2022 6.410 6.950 6.410 6.710 231,520 +0.32(+5.01%)
Mar 17, 2022 6.560 6.710 6.368 6.390 63,307 -0.06(-0.93%)
Mar 16, 2022 6.550 6.829 6.360 6.450 44,979 -0.08(-1.23%)
Mar 15, 2022 6.450 6.670 6.360 6.530 29,574 +0.18(+2.83%)
Mar 14, 2022 6.760 6.760 6.250 6.350 91,053 -0.29(-4.37%)
Mar 11, 2022 6.710 6.980 6.600 6.640 43,120 +0.00(+0.00%)
Mar 10, 2022 6.620 6.890 6.490 6.640 55,503 -0.09(-1.34%)
Mar 09, 2022 6.790 7.000 6.650 6.730 82,841 +0.06(+0.90%)
Mar 08, 2022 6.440 7.032 6.440 6.670 55,123 +0.35(+5.54%)
Mar 07, 2022 7.085 7.085 6.310 6.320 112,922 -0.77(-10.86%)
Mar 04, 2022 6.840 7.130 6.840 7.090 103,290 +0.03(+0.42%)
Mar 03, 2022 7.040 7.110 6.910 7.060 16,055 +0.01(+0.14%)
Mar 02, 2022 7.250 7.250 7.030 7.050 18,631 -0.12(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.