Dark

NMG
Nouveau Monde Graphite Inc.
stock NYSE

Market Open

Aug 11, 2026 1:23:42 PM EDT

1.42USD+0.352%(0.00)104,729

1.42Bid 1.43Ask 0.01Spread

Pre-market

Aug 11, 2026 9:19:30 AM EDT

1.45USD+2.113%(+0.03)1,150

After-hours

Aug 10, 2026 4:10:30 PM EDT

1.43USD+0.351%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.4200	1.4200	1.3900	1.4200	-0.699%	104,729	0.000%
2026-08-10	1.3800	1.4450	1.3700	1.4300	+3.623%	466,507	-0.699%
2026-08-07	1.3600	1.4200	1.3400	1.3800	+4.545%	933,091	+2.899%
2026-08-06	1.3700	1.4000	1.3000	1.3200	-2.941%	377,351	+7.576%
2026-08-05	1.4400	1.4400	1.3600	1.3600	0.000%	385,468	+4.412%
2026-08-04	1.3200	1.3800	1.3200	1.3600	+3.030%	421,429	+4.412%
2026-08-03	1.3000	1.3400	1.2850	1.3200	+1.538%	132,201	+7.576%
2026-07-31	1.3100	1.3400	1.2800	1.3000	-1.515%	288,296	+9.231%
2026-07-30	1.3400	1.3550	1.3050	1.3200	+0.763%	334,890	+7.576%
2026-07-29	1.3400	1.3826	1.2900	1.3100	-2.239%	581,520	+8.397%
2026-07-28	1.3100	1.3600	1.2800	1.3400	+0.752%	385,565	+5.970%
2026-07-27	1.2800	1.3400	1.2700	1.3300	+5.556%	364,871	+6.767%
2026-07-24	1.3200	1.3500	1.2600	1.2600	-3.817%	524,324	+12.698%
2026-07-23	1.3500	1.3500	1.2800	1.3100	-3.676%	508,201	+8.397%
2026-07-22	1.3300	1.4200	1.2800	1.3600	+3.030%	821,224	+4.412%
2026-07-21	1.3700	1.4100	1.3100	1.3200	-2.941%	862,307	+7.576%
2026-07-20	1.4500	1.4622	1.3500	1.3600	-4.225%	642,882	+4.412%
2026-07-17	1.4200	1.4500	1.3700	1.4200	0.000%	788,985	0.000%
2026-07-16	1.5000	1.5000	1.4100	1.4200	-5.333%	511,957	0.000%
2026-07-15	1.5600	1.5600	1.4700	1.5000	-3.226%	439,634	-5.333%
2026-07-14	1.5300	1.5750	1.5300	1.5500	+1.974%	314,645	-8.387%
2026-07-13	1.6000	1.6050	1.4900	1.5200	-5.000%	529,172	-6.579%
2026-07-10	1.6100	1.6100	1.5450	1.6000	+1.911%	280,215	-11.250%
2026-07-09	1.5900	1.5900	1.5600	1.5700	0.000%	337,000	-9.554%
2026-07-08	1.5300	1.5800	1.5000	1.5700	0.000%	468,885	-9.554%
2026-07-07	1.6100	1.6100	1.5100	1.5700	-2.484%	493,157	-9.554%
2026-07-06	1.6100	1.7000	1.5899	1.6100	0.000%	1,386,476	-11.801%
2026-07-02	1.5500	1.6300	1.5350	1.6100	+5.229%	1,222,103	-11.801%
2026-07-01	1.5000	1.5500	1.4700	1.5300	+2.000%	382,365	-7.190%
2026-06-30	1.5200	1.5250	1.4850	1.5000	-0.662%	353,708	-5.333%
2026-06-29	1.4500	1.5200	1.4050	1.5100	+4.861%	722,073	-5.960%
2026-06-26	1.4400	1.4600	1.4100	1.4400	-0.690%	302,601	-1.389%
2026-06-25	1.4300	1.4600	1.3950	1.4500	+1.399%	738,731	-2.069%
2026-06-24	1.4200	1.4700	1.3900	1.4300	-2.055%	1,421,842	-0.699%
2026-06-23	1.4500	1.4900	1.4350	1.4600	-3.311%	412,522	-2.740%
2026-06-22	1.5700	1.5700	1.4700	1.5100	-4.430%	652,354	-5.960%
2026-06-18	1.5800	1.5900	1.5350	1.5800	+0.637%	723,078	-10.127%
2026-06-17	1.5800	1.6350	1.5600	1.5700	0.000%	668,415	-9.554%
2026-06-16	1.5800	1.6000	1.5300	1.5700	-1.258%	797,078	-9.554%
2026-06-15	1.5800	1.6300	1.5700	1.5900	+3.247%	681,951	-10.692%
2026-06-12	1.5100	1.5450	1.4800	1.5400	+1.316%	656,324	-7.792%
2026-06-11	1.3800	1.5200	1.3720	1.5200	+10.949%	1,216,327	-6.579%
2026-06-10	1.3900	1.4550	1.3700	1.3700	-4.196%	1,102,945	+3.650%
2026-06-09	1.5300	1.5400	1.3700	1.4300	-5.298%	1,092,199	-0.699%
2026-06-08	1.5900	1.6000	1.5000	1.5100	-2.581%	858,620	-5.960%
2026-06-05	1.7500	1.7500	1.5400	1.5500	-11.429%	1,646,361	-8.387%
2026-06-04	1.8000	1.8020	1.7200	1.7500	-2.778%	840,328	-18.857%
2026-06-03	1.9000	1.9200	1.7800	1.8000	-6.736%	1,035,904	-21.111%
2026-06-02	1.9200	1.9600	1.9000	1.9300	+1.047%	686,796	-26.425%
2026-06-01	1.9200	1.9401	1.8800	1.9100	-2.051%	647,431	-25.654%
2026-05-29	1.9200	1.9600	1.8600	1.9500	+2.094%	821,244	-27.179%
2026-05-28	1.9000	1.9700	1.8524	1.9100	+0.526%	1,590,775	-25.654%
2026-05-27	1.8800	1.9000	1.8500	1.9000	+1.064%	648,149	-25.263%
2026-05-26	1.9200	1.9700	1.8650	1.8800	-2.083%	991,628	-24.468%
2026-05-22	2.0000	2.0700	1.8350	1.9200	-2.538%	3,454,961	-26.042%
2026-05-21	2.0000	2.0400	1.9650	1.9700	0.000%	2,107,921	-27.919%
2026-05-20	2.0100	2.0300	1.8850	1.9700	+5.914%	1,828,888	-27.919%
2026-05-19	1.8700	1.9900	1.8050	1.8600	-0.535%	1,899,275	-23.656%
2026-05-18	1.8900	1.9100	1.8250	1.8700	-2.604%	596,391	-24.064%
2026-05-15	1.7900	1.9350	1.7900	1.9200	+2.674%	1,291,424	-26.042%
2026-05-14	2.0300	2.0300	1.8600	1.8700	-3.608%	1,085,699	-24.064%
2026-05-13	2.0100	2.0100	1.9000	1.9400	-1.020%	937,886	-26.804%
2026-05-12	2.0300	2.0300	1.9300	1.9600	-3.922%	1,337,447	-27.551%
2026-05-11	2.0500	2.1100	2.0350	2.0400	0.000%	893,805	-30.392%
2026-05-08	2.1000	2.1000	2.0200	2.0400	-0.971%	840,595	-30.392%
2026-05-07	2.1800	2.2000	2.0600	2.0600	-4.186%	803,347	-31.068%
2026-05-06	2.0600	2.1800	2.0500	2.1500	+5.911%	1,063,834	-33.953%
2026-05-05	2.1100	2.1300	2.0300	2.0300	-1.456%	779,832	-30.049%
2026-05-04	2.1200	2.1560	2.0600	2.0600	-2.830%	1,064,600	-31.068%
2026-05-01	2.2300	2.2400	2.1200	2.1200	-4.072%	1,033,647	-33.019%
2026-04-30	2.1500	2.2400	2.1300	2.2100	+4.245%	1,418,935	-35.747%
2026-04-29	2.1600	2.1600	2.0900	2.1200	-1.852%	581,407	-33.019%
2026-04-28	2.1200	2.1800	2.1000	2.1600	-1.370%	411,798	-34.259%
2026-04-27	2.0700	2.1950	2.0500	2.1900	+5.797%	625,739	-35.160%
2026-04-24	2.1500	2.1500	2.0600	2.0700	-2.817%	532,883	-31.401%
2026-04-23	2.1400	2.1700	2.0800	2.1300	-1.843%	674,381	-33.333%
2026-04-22	2.1500	2.2200	2.1300	2.1700	+4.327%	922,388	-34.562%
2026-04-21	2.1800	2.2100	2.0700	2.0800	-3.704%	1,360,050	-31.731%
2026-04-20	2.1600	2.1900	2.1100	2.1600	-0.917%	1,286,863	-34.259%
2026-04-17	2.2000	2.2600	2.1650	2.1800	+0.926%	1,860,474	-34.862%
2026-04-16	2.0000	2.1700	1.9450	2.1600	+10.769%	1,550,819	-34.259%
2026-04-15	1.9200	1.9650	1.8900	1.9500	+4.278%	1,578,866	-27.179%
2026-04-14	1.8100	1.9400	1.8014	1.8700	+3.889%	3,040,753	-24.064%
2026-04-13	1.8500	1.8600	1.7700	1.8000	-1.639%	2,363,405	-21.111%
2026-04-10	2.2600	2.3000	1.8200	1.8300	-22.128%	8,840,210	-22.404%
2026-04-09	2.2700	2.4400	2.2500	2.3500	+3.070%	1,056,934	-39.574%
2026-04-08	2.3000	2.4000	2.2200	2.2800	+5.069%	378,659	-37.719%
2026-04-07	2.2400	2.2400	2.1450	2.1700	-3.982%	446,529	-34.562%
2026-04-06	2.3200	2.3400	2.2350	2.2600	-3.004%	573,772	-37.168%
2026-04-02	2.2600	2.3777	2.2000	2.3300	-1.271%	464,049	-39.056%
2026-04-01	2.2600	2.4163	2.2500	2.3600	+5.357%	840,428	-39.831%
2026-03-31	2.1200	2.2750	2.0700	2.2400	+8.213%	966,486	-36.607%
2026-03-30	2.1800	2.1865	2.0400	2.0700	-2.817%	569,413	-31.401%
2026-03-27	2.1400	2.1900	2.1100	2.1300	-0.467%	447,549	-33.333%
2026-03-26	2.1600	2.2700	2.1350	2.1400	-2.283%	594,495	-33.645%
2026-03-25	2.1900	2.2400	2.1600	2.1900	+2.336%	644,428	-35.160%
2026-03-24	2.1200	2.1700	2.1000	2.1400	-0.926%	439,928	-33.645%
2026-03-23	2.0700	2.1800	2.0620	2.1600	+6.931%	695,572	-34.259%
2026-03-20	2.1800	2.2000	2.0200	2.0200	-7.339%	908,086	-29.703%
2026-03-19	2.1300	2.2300	2.0501	2.1800	-2.679%	900,484	-34.862%
2026-03-18	2.3600	2.3951	2.2100	2.2400	-4.681%	788,304	-36.607%
2026-03-17	2.2300	2.3750	2.1400	2.3500	+6.818%	1,038,284	-39.574%
2026-03-16	2.2000	2.2300	2.1150	2.2000	+1.382%	624,533	-35.455%
2026-03-13	2.2200	2.2450	2.1350	2.1700	-2.252%	893,677	-34.562%
2026-03-12	2.2600	2.2950	2.1650	2.2200	-2.632%	1,280,479	-36.036%
2026-03-11	2.2700	2.2800	2.1900	2.2800	0.000%	548,439	-37.719%
2026-03-10	2.2000	2.3501	2.1500	2.2800	+6.047%	1,179,768	-37.719%
2026-03-09	2.0900	2.1750	2.0500	2.1500	+0.467%	508,799	-33.953%
2026-03-06	2.1500	2.2099	2.1150	2.1400	-2.727%	638,742	-33.645%
2026-03-05	2.2500	2.2800	2.1500	2.2000	-1.786%	651,722	-35.455%
2026-03-04	2.2500	2.3050	2.1950	2.2400	+0.901%	545,042	-36.607%
2026-03-03	2.2500	2.2600	2.1401	2.2200	-5.532%	1,191,708	-36.036%
2026-03-02	2.2500	2.3670	2.1600	2.3500	+3.982%	1,077,666	-39.574%
2026-02-27	2.3900	2.4000	2.1809	2.2600	-5.833%	1,239,806	-37.168%
2026-02-26	2.3600	2.4350	2.2700	2.4000	+1.695%	764,863	-40.833%
2026-02-25	2.2500	2.4100	2.1600	2.3600	+4.425%	704,130	-39.831%
2026-02-24	2.1300	2.3200	2.0800	2.2600	+4.630%	731,725	-37.168%
2026-02-23	2.1400	2.1810	2.1000	2.1600	-0.461%	692,077	-34.259%
2026-02-20	2.1600	2.2300	2.1000	2.1700	-1.364%	915,618	-34.562%
2026-02-19	2.1000	2.2100	2.0700	2.2000	+1.852%	711,860	-35.455%
2026-02-18	2.2300	2.2600	2.1200	2.1600	-1.818%	1,204,290	-34.259%
2026-02-17	2.2000	2.2200	2.1050	2.2000	+2.326%	734,438	-35.455%
2026-02-13	2.2000	2.2300	2.1500	2.1500	-2.273%	643,461	-33.953%
2026-02-12	2.3100	2.3300	2.1550	2.2000	-5.579%	570,078	-35.455%
2026-02-11	2.3100	2.3400	2.2100	2.3300	+2.643%	686,079	-39.056%
2026-02-10	2.2600	2.3000	2.2100	2.2700	0.000%	750,001	-37.445%
2026-02-09	2.1300	2.3100	2.0900	2.2700	+8.612%	1,043,770	-37.445%
2026-02-06	2.0200	2.1650	2.0050	2.0900	+5.556%	965,616	-32.057%
2026-02-05	2.1100	2.2200	1.9700	1.9800	-9.589%	2,493,923	-28.283%
2026-02-04	2.5600	2.5600	2.1900	2.1900	-12.749%	1,775,549	-35.160%
2026-02-03	2.4200	2.5601	2.3350	2.5100	+8.658%	2,578,726	-43.426%
2026-02-02	2.5200	2.5300	2.2850	2.3100	-1.282%	860,351	-38.528%
2026-01-30	2.6100	2.6500	2.3350	2.3400	-12.360%	1,612,255	-39.316%
2026-01-29	3.0300	3.0300	2.6500	2.6700	-10.702%	1,423,726	-46.816%
2026-01-28	3.1200	3.1200	2.9500	2.9900	-2.922%	795,223	-52.508%
2026-01-27	2.9300	3.0800	2.9000	3.0800	+6.944%	1,083,167	-53.896%
2026-01-26	3.2000	3.2200	2.8700	2.8800	-5.882%	1,912,602	-50.694%
2026-01-23	3.1000	3.1100	3.0500	3.0600	+0.328%	893,098	-53.595%
2026-01-22	3.0400	3.1190	3.0300	3.0500	+1.667%	1,389,478	-53.443%
2026-01-21	3.0700	3.0900	2.9200	3.0000	-0.332%	808,631	-52.667%
2026-01-20	3.0500	3.1050	2.9850	3.0100	-1.634%	717,431	-52.824%
2026-01-16	2.9700	3.0900	2.9300	3.0600	+3.030%	965,189	-53.595%
2026-01-15	3.0900	3.0900	2.9400	2.9700	-3.883%	801,511	-52.189%
2026-01-14	3.0700	3.1200	2.9500	3.0900	+1.645%	725,048	-54.045%
2026-01-13	3.1000	3.2300	3.0250	3.0400	-0.328%	780,497	-53.289%
2026-01-12	2.9400	3.0750	2.8700	3.0500	+7.394%	1,226,779	-53.443%
2026-01-09	2.8900	2.9400	2.7900	2.8400	-0.699%	477,485	-50.000%
2026-01-08	2.9700	2.9700	2.8000	2.8600	-4.667%	492,721	-50.350%
2026-01-07	2.8100	3.0288	2.7700	3.0000	+6.383%	831,809	-52.667%
2026-01-06	2.7600	2.8700	2.6800	2.8200	+4.059%	657,144	-49.645%
2026-01-05	2.6500	2.8350	2.6500	2.7100	+4.231%	1,147,315	-47.601%
2026-01-02	2.5000	2.6000	2.4500	2.6000	+4.839%	765,187	-45.385%
2025-12-31	2.5000	2.5500	2.4500	2.4800	-0.402%	324,731	-42.742%
2025-12-30	2.5200	2.5850	2.4800	2.4900	-0.400%	292,861	-42.972%
2025-12-29	2.6000	2.6250	2.4800	2.5000	-6.015%	447,985	-43.200%
2025-12-26	2.6800	2.7000	2.6000	2.6600	+0.377%	149,107	-46.617%
2025-12-24	2.6300	2.6700	2.5700	2.6500	+1.145%	128,000	-46.415%
2025-12-23	2.6600	2.6700	2.5500	2.6200	+0.383%	265,383	-45.802%
2025-12-22	2.5300	2.6700	2.5300	2.6100	+4.400%	666,273	-45.594%
2025-12-19	2.5600	2.5900	2.4200	2.5000	-1.186%	859,395	-43.200%
2025-12-18	2.6900	2.7700	2.5100	2.5300	-17.320%	1,993,453	-43.874%
2025-12-17	3.0500	3.2900	3.0500	3.0600	+0.658%	549,451	-53.595%
2025-12-16	2.9100	3.0642	2.8800	3.0400	+4.467%	198,672	-53.289%
2025-12-15	3.0000	3.1000	2.8536	2.9100	-0.342%	355,417	-51.203%
2025-12-12	2.8800	3.0800	2.8100	2.9200	+4.286%	590,017	-51.370%
2025-12-11	2.8700	2.9600	2.8000	2.8000	-3.448%	387,700	-49.286%
2025-12-10	2.9900	3.0500	2.8900	2.9000	-4.605%	644,470	-51.034%
2025-12-09	3.0800	3.1800	3.0200	3.0400	-2.251%	330,106	-53.289%
2025-12-08	3.1100	3.1300	3.0000	3.1100	+0.974%	342,331	-54.341%
2025-12-05	3.2700	3.2799	3.0700	3.0800	-4.050%	248,735	-53.896%
2025-12-04	3.0800	3.2452	3.0300	3.2100	+3.883%	404,836	-55.763%
2025-12-03	2.9600	3.1200	2.9400	3.0900	+5.461%	350,939	-54.045%
2025-12-02	2.9100	2.9700	2.8300	2.9300	0.000%	372,659	-51.536%
2025-12-01	2.9600	2.9800	2.8200	2.9300	-0.678%	378,188	-51.536%
2025-11-28	2.7900	2.9900	2.7700	2.9500	+6.884%	365,810	-51.864%
2025-11-26	2.6600	2.7950	2.6400	2.7600	+5.344%	405,868	-48.551%
2025-11-25	2.4800	2.6650	2.4700	2.6200	+5.221%	412,572	-45.802%
2025-11-24	2.5000	2.5500	2.4700	2.4900	-0.797%	667,860	-42.972%
2025-11-21	2.5300	2.5500	2.4300	2.5100	-1.953%	552,068	-43.426%
2025-11-20	2.6300	2.7500	2.5500	2.5600	-2.662%	446,280	-44.531%
2025-11-19	2.6600	2.8300	2.6100	2.6300	-1.128%	384,972	-46.008%
2025-11-18	2.6500	2.7800	2.6000	2.6600	-1.845%	354,070	-46.617%
2025-11-17	2.8600	2.8980	2.6200	2.7100	-7.509%	769,878	-47.601%
2025-11-14	3.0100	3.2299	2.9050	2.9300	-1.014%	1,193,523	-51.536%
2025-11-13	3.4300	3.5900	2.9350	2.9600	-5.431%	1,530,168	-52.027%
2025-11-12	2.9400	3.2100	2.9000	3.1300	+12.186%	1,443,434	-54.633%
2025-11-11	2.9100	2.9500	2.7400	2.7900	-1.413%	221,830	-49.104%
2025-11-10	2.7600	2.8985	2.7400	2.8300	+9.266%	772,938	-49.823%
2025-11-07	2.5100	2.6100	2.3900	2.5900	-0.766%	496,350	-45.174%
2025-11-06	2.5300	2.7200	2.5200	2.6100	+4.400%	566,304	-45.594%
2025-11-05	2.5200	2.6100	2.4300	2.5000	+2.459%	430,622	-43.200%
2025-11-04	2.3600	2.6300	2.3000	2.4400	-0.408%	587,891	-41.803%
2025-11-03	3.2200	3.2343	2.4500	2.4500	-18.874%	1,770,264	-42.041%
2025-10-31	3.2100	3.6000	2.8300	3.0200	+3.072%	2,628,249	-52.980%
2025-10-30	2.8400	3.0300	2.7500	2.9300	+3.901%	523,747	-51.536%
2025-10-29	2.7800	2.9400	2.7600	2.8200	+4.059%	525,229	-49.645%
2025-10-28	2.7000	2.8200	2.6301	2.7100	-1.455%	400,178	-47.601%
2025-10-27	2.8700	2.9090	2.6800	2.7500	-6.463%	601,464	-48.364%
2025-10-24	2.9200	3.0500	2.8300	2.9400	+0.685%	593,946	-51.701%
2025-10-23	2.8200	3.0700	2.8200	2.9200	+3.546%	414,186	-51.370%
2025-10-22	2.9000	3.0800	2.7300	2.8200	-5.051%	892,744	-49.645%
2025-10-21	3.1100	3.1200	2.9300	2.9700	-7.764%	542,885	-52.189%
2025-10-20	3.5100	3.5600	3.0200	3.2200	-5.294%	1,075,346	-55.901%
2025-10-17	3.0800	3.6400	2.8600	3.4000	+3.659%	3,046,706	-58.235%
2025-10-16	3.9500	4.0350	3.2700	3.2800	-16.113%	1,814,460	-56.707%
2025-10-15	4.7300	4.7500	3.6200	3.9100	-16.631%	3,056,054	-63.683%
2025-10-14	5.5500	6.0600	4.4500	4.6900	-7.495%	6,098,224	-69.723%
2025-10-13	3.5500	5.7500	3.5000	5.0700	+51.796%	8,184,913	-71.992%
2025-10-10	3.8400	3.9527	3.1400	3.3400	-4.843%	1,711,585	-57.485%
2025-10-09	4.0900	4.1000	3.4100	3.5100	-1.955%	1,606,979	-59.544%
2025-10-08	3.2700	3.6050	3.1300	3.5800	+15.858%	1,063,467	-60.335%
2025-10-07	3.0500	3.2800	2.9800	3.0900	+4.746%	828,332	-54.045%
2025-10-06	2.9300	2.9900	2.7750	2.9500	+4.982%	441,843	-51.864%
2025-10-03	2.7500	2.8699	2.7000	2.8100	+4.074%	211,166	-49.466%
2025-10-02	2.7400	2.7700	2.5205	2.7000	-0.369%	334,474	-47.407%
2025-10-01	2.8500	2.8800	2.6400	2.7100	-4.577%	327,536	-47.601%
2025-09-30	2.7100	2.8600	2.6400	2.8400	+4.029%	326,017	-50.000%
2025-09-29	2.4700	2.7800	2.3600	2.7300	+13.278%	563,425	-47.985%
2025-09-26	2.4500	2.5200	2.3600	2.4100	-1.633%	67,503	-41.079%
2025-09-25	2.5100	2.5200	2.3749	2.4500	-2.778%	134,674	-42.041%
2025-09-24	2.2600	2.5300	2.2350	2.5200	+14.545%	574,338	-43.651%
2025-09-23	2.1600	2.2600	2.1600	2.2000	+2.326%	135,683	-35.455%
2025-09-22	2.2600	2.2600	2.1500	2.1500	-5.286%	112,328	-33.953%
2025-09-19	2.3000	2.3000	2.1800	2.2700	-1.304%	146,362	-37.445%
2025-09-18	2.1700	2.3200	2.1200	2.3000	+7.477%	221,722	-38.261%
2025-09-17	2.1200	2.1500	2.0837	2.1400	+1.422%	58,595	-33.645%
2025-09-16	2.1500	2.1500	2.0856	2.1100	-1.860%	22,822	-32.701%
2025-09-15	2.1600	2.1600	2.0500	2.1500	0.000%	61,305	-33.953%
2025-09-12	2.0000	2.1600	1.9400	2.1500	+10.825%	103,458	-33.953%
2025-09-11	1.9000	1.9700	1.9000	1.9400	0.000%	49,444	-26.804%
2025-09-10	1.9400	1.9400	1.9000	1.9400	+1.042%	50,949	-26.804%
2025-09-09	1.9300	1.9300	1.9100	1.9200	-0.518%	15,002	-26.042%
2025-09-08	1.9500	1.9500	1.9000	1.9300	-0.515%	31,039	-26.425%
2025-09-05	1.9200	1.9500	1.8800	1.9400	+1.042%	47,603	-26.804%
2025-09-04	1.9500	1.9700	1.8900	1.9200	-0.518%	60,177	-26.042%
2025-09-03	1.9400	1.9500	1.9100	1.9300	0.000%	50,291	-26.425%
2025-09-02	1.9000	1.9400	1.9000	1.9300	-1.026%	34,911	-26.425%
2025-08-29	1.9400	1.9500	1.8900	1.9500	+2.094%	47,646	-27.179%
2025-08-28	1.9000	1.9397	1.9000	1.9100	-1.036%	37,322	-25.654%
2025-08-27	1.9200	1.9700	1.9200	1.9300	-0.515%	21,151	-26.425%
2025-08-26	1.9800	2.0000	1.9100	1.9400	-1.020%	43,566	-26.804%
2025-08-25	1.9500	1.9800	1.9100	1.9600	+2.618%	66,762	-27.551%
2025-08-22	1.8500	1.9300	1.8382	1.9100	+2.139%	78,828	-25.654%
2025-08-21	1.8100	1.8800	1.7930	1.8700	+2.747%	43,739	-24.064%
2025-08-20	1.8600	1.9000	1.8049	1.8200	-1.622%	43,187	-21.978%
2025-08-19	1.9600	1.9700	1.8100	1.8500	-5.612%	146,968	-23.243%
2025-08-18	1.9900	2.0200	1.9500	1.9600	0.000%	73,727	-27.551%
2025-08-15	2.1000	2.1700	1.9500	1.9600	-8.411%	86,935	-27.551%
2025-08-14	2.1100	2.1495	2.0600	2.1400	+0.469%	136,534	-33.645%
2025-08-13	2.0500	2.1500	2.0500	2.1300	+3.398%	158,494	-33.333%
2025-08-12	1.9900	2.0800	1.9500	2.0600	+4.835%	70,026	-31.068%
2025-08-11	1.9600	2.0300	1.9400	1.9650	+1.813%	71,417	-27.735%
2025-08-08	1.9000	1.9500	1.9000	1.9300	0.000%	27,049	-26.425%
2025-08-07	2.0000	2.0000	1.8900	1.9300	-1.531%	44,313	-26.425%
2025-08-06	1.9600	1.9900	1.9300	1.9600	0.000%	61,770	-27.551%
2025-08-05	1.7800	1.9600	1.7800	1.9600	+11.364%	154,345	-27.551%
2025-08-04	1.8100	1.8100	1.7600	1.7600	-0.565%	46,824	-19.318%
2025-08-01	1.8100	1.8100	1.7404	1.7700	-2.210%	72,022	-19.774%
2025-07-31	1.7600	1.8300	1.7300	1.8100	+4.023%	78,094	-21.547%
2025-07-30	1.8200	1.8400	1.7300	1.7400	-5.946%	99,718	-18.391%
2025-07-29	1.9600	1.9600	1.8400	1.8500	-5.612%	100,023	-23.243%
2025-07-28	2.0300	2.0300	1.9257	1.9600	-3.448%	49,979	-27.551%
2025-07-25	2.0600	2.0612	1.9300	2.0300	-1.932%	130,073	-30.049%
2025-07-24	2.2000	2.2000	2.0100	2.0700	-5.046%	118,005	-31.401%
2025-07-23	2.1800	2.2100	2.1240	2.1800	+0.926%	105,229	-34.862%
2025-07-22	2.1900	2.2400	2.0948	2.1600	+1.408%	76,969	-34.259%
2025-07-21	2.1900	2.3847	2.0800	2.1300	-2.294%	369,866	-33.333%
2025-07-18	2.2500	2.5000	2.0500	2.1800	-0.457%	763,058	-34.862%
2025-07-17	1.7400	2.2500	1.6900	2.1900	+25.862%	1,273,477	-35.160%
2025-07-16	1.7500	1.8100	1.7100	1.7400	-0.571%	57,704	-18.391%
2025-07-15	1.7900	1.7900	1.7200	1.7500	-1.685%	49,933	-18.857%
2025-07-14	1.8400	1.8400	1.7700	1.7800	-3.261%	31,884	-20.225%
2025-07-11	1.8100	1.8700	1.8100	1.8400	0.000%	74,571	-22.826%
2025-07-10	1.6900	1.8400	1.6800	1.8400	+10.843%	182,202	-22.826%
2025-07-09	1.6600	1.6800	1.6350	1.6600	0.000%	31,410	-14.458%
2025-07-08	1.6600	1.6700	1.6400	1.6600	0.000%	24,599	-14.458%
2025-07-07	1.6300	1.6600	1.6300	1.6600	0.000%	33,303	-14.458%
2025-07-03	1.6700	1.6705	1.6400	1.6600	+0.606%	16,756	-14.458%
2025-07-02	1.6500	1.6700	1.6300	1.6500	+0.610%	14,223	-13.939%
2025-07-01	1.6300	1.6600	1.6000	1.6400	0.000%	29,893	-13.415%
2025-06-30	1.6600	1.6600	1.6300	1.6400	0.000%	28,850	-13.415%
2025-06-27	1.6900	1.6976	1.6335	1.6400	-1.796%	37,522	-13.415%
2025-06-26	1.6600	1.7000	1.6500	1.6700	+0.602%	38,179	-14.970%
2025-06-25	1.6500	1.7000	1.6500	1.6600	+0.606%	27,376	-14.458%
2025-06-24	1.6700	1.6700	1.6200	1.6500	0.000%	28,275	-13.939%
2025-06-23	1.7000	1.7100	1.6500	1.6500	-2.367%	49,086	-13.939%
2025-06-20	1.7100	1.7381	1.6700	1.6900	-2.874%	29,790	-15.976%
2025-06-18	1.7200	1.7700	1.7200	1.7400	+1.754%	29,896	-18.391%
2025-06-17	1.7100	1.7700	1.7100	1.7100	-1.724%	26,139	-16.959%
2025-06-16	1.7800	1.7800	1.7000	1.7400	-1.695%	53,555	-18.391%
2025-06-13	1.7800	1.8100	1.7300	1.7700	-2.747%	42,164	-19.774%
2025-06-12	1.8500	1.8500	1.8100	1.8200	-2.151%	40,230	-21.978%
2025-06-11	1.7400	1.8900	1.7400	1.8600	+8.772%	127,992	-23.656%
2025-06-10	1.7500	1.7500	1.6600	1.7100	-1.156%	41,862	-16.959%
2025-06-09	1.7300	1.7400	1.6900	1.7300	-1.143%	44,110	-17.919%
2025-06-06	1.7900	1.7900	1.7200	1.7500	0.000%	22,333	-18.857%
2025-06-05	1.8200	1.8200	1.7400	1.7500	-2.235%	27,639	-18.857%
2025-06-04	1.7500	1.8000	1.7200	1.7900	+1.705%	33,617	-20.670%
2025-06-03	1.8200	1.8200	1.7400	1.7600	-1.124%	37,585	-19.318%
2025-06-02	1.8000	1.8200	1.7300	1.7800	0.000%	33,564	-20.225%
2025-05-30	1.7500	1.8000	1.7100	1.7800	+1.714%	21,985	-20.225%
2025-05-29	1.8000	1.8000	1.7000	1.7500	-0.794%	22,797	-18.857%
2025-05-28	1.7600	1.7900	1.7450	1.7640	+0.800%	26,725	-19.501%
2025-05-27	1.8500	1.8500	1.7400	1.7500	-4.632%	56,542	-18.857%
2025-05-23	1.6500	1.8392	1.6500	1.8350	+9.880%	53,179	-22.616%
2025-05-22	1.7000	1.7000	1.6450	1.6700	-4.571%	116,958	-14.970%
2025-05-21	1.7900	1.8199	1.7000	1.7500	-2.235%	44,710	-18.857%
2025-05-20	1.8700	1.8700	1.7650	1.7900	-4.278%	38,190	-20.670%
2025-05-19	1.8400	1.8700	1.7200	1.8700	0.000%	65,256	-24.064%
2025-05-16	1.8400	1.8876	1.8100	1.8700	0.000%	23,835	-24.064%
2025-05-15	1.9300	1.9400	1.8300	1.8700	-4.592%	27,203	-24.064%
2025-05-14	1.9800	2.0417	1.9100	1.9600	-2.488%	23,429	-27.551%
2025-05-13	1.9000	2.0400	1.9000	2.0100	+5.789%	72,896	-29.353%
2025-05-12	1.8000	1.9100	1.7901	1.9000	+5.556%	115,117	-25.263%
2025-05-09	1.7900	1.8200	1.7700	1.8000	-0.552%	16,756	-21.111%
2025-05-08	1.7600	1.8500	1.7583	1.8100	+4.023%	37,039	-21.547%
2025-05-07	1.8400	1.8500	1.7300	1.7400	-5.435%	26,400	-18.391%
2025-05-06	1.7100	1.8400	1.6700	1.8400	+10.180%	66,717	-22.826%
2025-05-05	1.6000	1.6844	1.5800	1.6700	+3.727%	80,191	-14.970%
2025-05-02	1.6500	1.6693	1.6100	1.6100	-2.424%	41,916	-11.801%
2025-05-01	1.6800	1.7200	1.6082	1.6500	-3.509%	27,650	-13.939%
2025-04-30	1.6800	1.7100	1.6200	1.7100	+1.786%	28,984	-16.959%
2025-04-29	1.6800	1.6800	1.6040	1.6800	+1.205%	35,242	-15.476%
2025-04-28	1.7400	1.7797	1.6100	1.6600	-4.046%	80,088	-14.458%
2025-04-25	1.7800	1.8600	1.6700	1.7300	-4.945%	102,822	-17.919%
2025-04-24	1.8500	1.9300	1.7836	1.8200	-1.622%	81,296	-21.978%
2025-04-23	1.9600	1.9899	1.8400	1.8500	-4.145%	35,345	-23.243%
2025-04-22	1.8431	1.9300	1.8100	1.9300	+2.660%	46,964	-26.425%
2025-04-21	1.9200	1.9900	1.8000	1.8800	-2.083%	121,837	-24.468%
2025-04-17	1.9300	2.0600	1.8600	1.9200	+6.077%	382,728	-26.042%
2025-04-16	1.6057	1.8400	1.6057	1.8100	+9.697%	422,358	-21.547%
2025-04-15	1.6800	1.7000	1.6100	1.6500	0.000%	44,024	-13.939%
2025-04-14	1.6500	1.6800	1.5901	1.6500	-2.367%	51,814	-13.939%
2025-04-11	1.5800	1.7000	1.5701	1.6900	+6.962%	52,081	-15.976%
2025-04-10	1.5400	1.7500	1.4400	1.5800	+10.490%	143,028	-10.127%
2025-04-09	1.3800	1.4700	1.3200	1.4300	+6.716%	85,871	-0.699%
2025-04-08	1.4600	1.4600	1.3343	1.3400	-5.634%	52,809	+5.970%
2025-04-07	1.3000	1.4200	1.3000	1.4200	+2.899%	49,745	0.000%
2025-04-04	1.4800	1.4900	1.3300	1.3800	-6.122%	62,483	+2.899%
2025-04-03	1.4500	1.4900	1.4317	1.4700	-2.000%	41,863	-3.401%
2025-04-02	1.4800	1.5300	1.4700	1.5000	-1.316%	28,112	-5.333%
2025-04-01	1.5300	1.5400	1.4700	1.5200	+0.662%	36,324	-6.579%
2025-03-31	1.4900	1.5100	1.4300	1.5100	0.000%	60,721	-5.960%
2025-03-28	1.5300	1.5600	1.4500	1.5100	-3.205%	65,351	-5.960%
2025-03-27	1.6200	1.6200	1.5400	1.5600	-3.704%	25,736	-8.974%
2025-03-26	1.6500	1.6500	1.5602	1.6200	-1.220%	23,592	-12.346%
2025-03-25	1.6800	1.7496	1.6100	1.6400	-2.959%	48,517	-13.415%
2025-03-24	1.8000	1.8000	1.6200	1.6900	-6.111%	73,092	-15.976%
2025-03-21	1.7000	1.8300	1.6800	1.8000	+7.143%	226,500	-21.111%
2025-03-20	1.6300	1.6800	1.5500	1.6800	+3.704%	48,307	-15.476%
2025-03-19	1.6100	1.6400	1.5803	1.6200	-1.220%	12,299	-12.346%
2025-03-18	1.6300	1.6859	1.5700	1.6400	+3.145%	25,807	-13.415%
2025-03-17	1.4800	1.6000	1.4800	1.5900	+6.000%	52,133	-10.692%
2025-03-14	1.4500	1.5200	1.4500	1.5000	+2.041%	24,309	-5.333%
2025-03-13	1.5000	1.5345	1.4650	1.4700	-3.922%	10,757	-3.401%
2025-03-12	1.4600	1.5700	1.4600	1.5300	+5.517%	40,147	-7.190%
2025-03-11	1.4100	1.4502	1.4000	1.4500	0.000%	18,232	-2.069%
2025-03-10	1.4900	1.5500	1.3600	1.4500	-6.452%	26,520	-2.069%
2025-03-07	1.6500	1.6500	1.4700	1.5500	-4.321%	34,736	-8.387%
2025-03-06	1.6200	1.6500	1.5500	1.6200	-0.613%	25,642	-12.346%
2025-03-05	1.5000	1.6500	1.4700	1.6300	+11.797%	58,404	-12.883%
2025-03-04	1.4100	1.4900	1.3500	1.4580	+2.676%	37,578	-2.606%
2025-03-03	1.5900	1.6100	1.4000	1.4200	-11.250%	69,868	0.000%
2025-02-28	1.5800	1.6000	1.5400	1.6000	+0.629%	51,107	-11.250%
2025-02-27	1.6300	1.6617	1.5600	1.5900	-3.636%	30,009	-10.692%
2025-02-26	1.6200	1.6900	1.6000	1.6500	+2.484%	37,928	-13.939%
2025-02-25	1.6600	1.6600	1.5900	1.6100	-3.593%	53,562	-11.801%
2025-02-24	1.7000	1.7000	1.5644	1.6700	-2.339%	97,867	-14.970%
2025-02-21	1.8100	1.8600	1.6700	1.7100	-6.044%	72,676	-16.959%
2025-02-20	1.8900	1.9100	1.8000	1.8200	-2.674%	54,220	-21.978%

.dark-mode .dyF2t1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dyF2t1{ color: #333333; background-color: white; border: 2px solid #333333; }NMGNouveau Monde Graphite Inc.stock NYSE

NMG
Nouveau Monde Graphite Inc.
stock NYSE