Dark

NOU
NOUVEAU MONDE GRAPHITE INC
stock TSE

Inactive

Aug 2, 2024

1.88CAD-4.569%(-0.09)65,348

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.9700	1.9700	1.8700	1.8800	-4.569%	65,348	0.000%
2024-08-01	2.0600	2.0900	1.9600	1.9700	-4.369%	56,889	-4.569%
2024-07-31	2.1600	2.1600	2.0600	2.0600	-4.630%	76,427	-8.738%
2024-07-30	2.2500	2.2500	2.1100	2.1600	-3.139%	29,543	-12.963%
2024-07-29	2.2400	2.2500	2.2300	2.2300	0.000%	22,339	-15.695%
2024-07-26	2.2300	2.2800	2.2300	2.2300	-2.193%	46,970	-15.695%
2024-07-25	2.2900	2.3100	2.2400	2.2800	-2.979%	58,627	-17.544%
2024-07-24	2.3500	2.3600	2.3300	2.3500	-1.261%	22,010	-20.000%
2024-07-23	2.4000	2.4000	2.3500	2.3800	-0.833%	21,421	-21.008%
2024-07-22	2.4600	2.4600	2.3700	2.4000	-0.826%	15,031	-21.667%
2024-07-19	2.4000	2.4200	2.3600	2.4200	+2.110%	15,403	-22.314%
2024-07-18	2.4900	2.4900	2.3700	2.3700	-3.265%	36,158	-20.675%
2024-07-17	2.5500	2.5500	2.4400	2.4500	-4.297%	55,970	-23.265%
2024-07-16	2.4000	2.5700	2.4000	2.5600	+6.224%	28,973	-26.563%
2024-07-15	2.4900	2.4900	2.4100	2.4100	-3.213%	11,596	-21.992%
2024-07-12	2.4000	2.4900	2.3900	2.4900	+5.063%	25,959	-24.498%
2024-07-11	2.3900	2.4000	2.3300	2.3700	-1.250%	53,675	-20.675%
2024-07-10	2.3500	2.4400	2.3500	2.4000	+2.128%	26,755	-21.667%
2024-07-09	2.4400	2.4500	2.3200	2.3500	-4.472%	44,610	-20.000%
2024-07-08	2.5500	2.5600	2.4000	2.4600	-2.767%	62,439	-23.577%
2024-07-05	2.5500	2.5600	2.5300	2.5300	-1.556%	10,904	-25.692%
2024-07-04	2.5400	2.5700	2.5400	2.5700	+1.181%	8,777	-26.848%
2024-07-03	2.4800	2.5400	2.4800	2.5400	+1.195%	25,960	-25.984%
2024-07-02	2.5800	2.5800	2.5000	2.5100	-2.713%	21,675	-25.100%
2024-06-28	2.5800	2.6000	2.5500	2.5800	+0.389%	26,213	-27.132%
2024-06-27	2.5700	2.6200	2.5600	2.5700	-1.533%	16,408	-26.848%
2024-06-26	2.5700	2.6100	2.5700	2.6100	+1.163%	26,051	-27.969%
2024-06-25	2.6200	2.6300	2.5600	2.5800	-2.642%	17,486	-27.132%
2024-06-24	2.6300	2.6500	2.5900	2.6500	+0.760%	12,018	-29.057%
2024-06-21	2.6400	2.6400	2.5700	2.6300	0.000%	22,362	-28.517%
2024-06-20	2.6500	2.6500	2.5700	2.6300	-0.755%	34,515	-28.517%
2024-06-19	2.6500	2.6500	2.6100	2.6500	0.000%	16,800	-29.057%
2024-06-18	2.6000	2.6800	2.6000	2.6500	+1.533%	22,084	-29.057%
2024-06-17	2.7000	2.7200	2.6100	2.6100	-3.333%	48,874	-27.969%
2024-06-14	2.7500	2.7500	2.6800	2.7000	-1.818%	50,171	-30.370%
2024-06-13	2.8200	2.8200	2.7500	2.7500	-2.482%	32,579	-31.636%
2024-06-12	2.8500	2.8500	2.7900	2.8200	+1.439%	28,792	-33.333%
2024-06-11	2.9000	2.9000	2.7800	2.7800	-4.138%	45,264	-32.374%
2024-06-10	2.8700	2.9000	2.8100	2.9000	-1.695%	54,709	-35.172%
2024-06-07	2.9800	2.9800	2.9100	2.9500	-0.338%	22,881	-36.271%
2024-06-06	2.9800	3.0500	2.9200	2.9600	-1.333%	31,455	-36.486%
2024-06-05	2.9600	3.0000	2.9300	3.0000	+1.695%	13,215	-37.333%
2024-06-04	2.8900	2.9800	2.8800	2.9500	+2.076%	20,118	-36.271%
2024-06-03	2.9200	2.9700	2.8900	2.8900	-3.020%	14,505	-34.948%
2024-05-31	2.9200	3.0200	2.8800	2.9800	0.000%	29,903	-36.913%
2024-05-30	2.8400	2.9800	2.8400	2.9800	+5.300%	33,983	-36.913%
2024-05-29	2.8500	2.8500	2.7900	2.8300	+0.355%	30,230	-33.569%
2024-05-28	2.8800	2.8900	2.8100	2.8200	-0.353%	27,203	-33.333%
2024-05-27	2.8800	2.8800	2.8300	2.8300	+1.071%	29,661	-33.569%
2024-05-24	3.0100	3.0100	2.7800	2.8000	-6.977%	151,216	-32.857%
2024-05-23	3.0600	3.0800	2.9200	3.0100	-2.273%	32,298	-37.542%
2024-05-22	3.1000	3.2100	2.9100	3.0800	-0.965%	115,900	-38.961%
2024-05-21	2.8300	3.1300	2.8300	3.1100	+9.894%	191,621	-39.550%
2024-05-17	2.8300	2.8300	2.8000	2.8300	+0.355%	49,690	-33.569%
2024-05-16	2.8400	2.8400	2.7700	2.8200	-0.704%	79,823	-33.333%
2024-05-15	2.8400	2.8400	2.8200	2.8400	+0.353%	59,505	-33.803%
2024-05-14	2.8300	2.8400	2.7900	2.8300	0.000%	59,729	-33.569%
2024-05-13	2.8300	2.8400	2.8200	2.8300	0.000%	63,172	-33.569%
2024-05-10	2.8100	2.8300	2.7900	2.8300	+0.355%	9,766	-33.569%
2024-05-09	2.8100	2.8200	2.7500	2.8200	+0.714%	21,495	-33.333%
2024-05-08	2.8300	2.8300	2.7600	2.8000	-0.709%	23,450	-32.857%
2024-05-07	2.8400	2.8400	2.8000	2.8200	+0.356%	23,287	-33.333%
2024-05-06	2.7700	2.8400	2.7700	2.8100	+0.717%	25,686	-33.096%
2024-05-02	2.8000	2.8400	2.7700	2.7900	-1.761%	15,723	-32.616%
2024-05-01	2.7500	2.8400	2.7300	2.8400	+3.273%	18,163	-33.803%
2024-04-30	2.8300	2.8300	2.7400	2.7500	-2.827%	27,078	-31.636%
2024-04-29	2.9400	2.9400	2.7500	2.8300	-4.068%	42,407	-33.569%
2024-04-26	2.9200	3.0000	2.9000	2.9500	+2.076%	69,375	-36.271%
2024-04-25	2.7100	2.9400	2.6900	2.8900	+6.642%	149,066	-34.948%
2024-04-24	2.7100	2.7200	2.6600	2.7100	+1.498%	17,583	-30.627%
2024-04-23	2.7900	2.7900	2.6500	2.6700	-2.555%	101,228	-29.588%
2024-04-22	2.8200	2.8200	2.7200	2.7400	-2.837%	109,184	-31.387%
2024-04-19	2.8200	2.8500	2.7800	2.8200	0.000%	93,332	-33.333%
2024-04-18	2.8800	2.8800	2.8100	2.8200	-1.053%	31,587	-33.333%
2024-04-17	2.8300	2.8800	2.8000	2.8500	-1.042%	46,985	-34.035%
2024-04-16	2.8700	2.9200	2.8100	2.8800	-0.346%	19,659	-34.722%
2024-04-15	2.9800	2.9800	2.8700	2.8900	-3.020%	29,305	-34.948%
2024-04-12	3.0200	3.0800	2.9500	2.9800	-2.295%	28,674	-36.913%
2024-04-11	3.0600	3.0600	2.9300	3.0500	-0.651%	48,977	-38.361%
2024-04-10	3.0500	3.0700	3.0000	3.0700	+0.656%	24,283	-38.762%
2024-04-09	2.9900	3.0900	2.9800	3.0500	+2.007%	24,930	-38.361%
2024-04-08	3.0800	3.0900	2.9800	2.9900	-2.288%	50,555	-37.124%
2024-04-05	3.0100	3.0900	3.0100	3.0600	-0.971%	14,301	-38.562%
2024-04-04	3.0300	3.0900	2.9700	3.0900	+2.658%	44,816	-39.159%
2024-04-02	2.9700	3.0300	2.9700	3.0100	-0.660%	23,841	-37.542%
2024-04-01	3.1500	3.1500	3.0300	3.0300	-2.885%	23,866	-37.954%
2024-03-28	2.9900	3.1200	2.9900	3.1200	+6.485%	48,417	-39.744%
2024-03-27	2.8500	2.9300	2.8400	2.9300	+2.448%	38,979	-35.836%
2024-03-26	2.9100	2.9800	2.8400	2.8600	-1.718%	63,549	-34.266%
2024-03-25	3.0000	3.0100	2.8900	2.9100	-3.000%	55,645	-35.395%
2024-03-22	2.9300	3.0000	2.8600	3.0000	+2.041%	49,376	-37.333%
2024-03-21	2.9900	3.0000	2.9300	2.9400	-0.339%	27,497	-36.054%
2024-03-20	3.1300	3.1300	2.9200	2.9500	-3.595%	84,883	-36.271%
2024-03-19	3.0800	3.1600	3.0600	3.0600	-3.774%	58,788	-38.562%
2024-03-15	3.1200	3.1800	3.1100	3.1800	+1.923%	17,242	-40.881%
2024-03-14	3.0700	3.1900	3.0700	3.1200	+0.322%	26,222	-39.744%
2024-03-13	3.1600	3.1800	3.1000	3.1100	-1.582%	49,033	-39.550%
2024-03-12	3.2200	3.2400	3.1400	3.1600	-3.364%	42,164	-40.506%
2024-03-11	3.2400	3.2700	3.2000	3.2700	-0.305%	43,464	-42.508%
2024-03-06	3.1800	3.3100	3.1700	3.2800	+3.797%	59,132	-42.683%
2024-03-05	3.3000	3.3000	3.1500	3.1600	-3.951%	43,303	-40.506%
2024-03-04	3.4000	3.4100	3.2300	3.2900	-4.638%	79,120	-42.857%
2024-03-01	3.4600	3.4900	3.3300	3.4500	+1.173%	60,495	-45.507%
2024-02-29	3.4100	3.5100	3.4000	3.4100	-1.159%	68,783	-44.868%
2024-02-28	3.5200	3.5200	3.4000	3.4500	-1.709%	52,072	-45.507%
2024-02-27	3.5700	3.5800	3.4300	3.5100	-2.228%	66,987	-46.439%
2024-02-26	3.6900	3.7700	3.5000	3.5900	-4.011%	93,354	-47.632%
2024-02-23	3.5800	3.7400	3.5400	3.7400	+4.178%	92,157	-49.733%
2024-02-22	3.5800	3.5900	3.4200	3.5900	+0.279%	69,384	-47.632%
2024-02-21	3.8500	3.8500	3.4400	3.5800	-7.494%	107,827	-47.486%
2024-02-20	4.0900	4.1000	3.6500	3.8700	-1.276%	236,249	-51.421%
2024-02-16	3.5000	4.1400	3.4000	3.9200	+15.294%	525,315	-52.041%
2024-02-15	3.4000	3.8000	3.1500	3.4000	+21.429%	588,989	-44.706%
2024-02-14	2.7800	2.8000	2.7600	2.8000	+0.358%	79,512	-32.857%
2024-02-13	2.7700	2.7900	2.7200	2.7900	-0.357%	40,456	-32.616%
2024-02-12	2.7000	2.8000	2.6900	2.8000	+3.321%	115,477	-32.857%
2024-02-09	2.6600	2.8000	2.5700	2.7100	+4.231%	45,971	-30.627%
2024-02-08	2.6500	2.6700	2.5500	2.6000	-4.412%	45,705	-27.692%
2024-02-07	2.7700	2.7800	2.6500	2.7200	-2.857%	32,587	-30.882%
2024-02-06	2.7200	2.8000	2.5900	2.8000	+2.190%	82,655	-32.857%
2024-02-05	2.7700	2.7700	2.5600	2.7400	-1.792%	93,210	-31.387%
2024-02-02	2.8600	2.8600	2.7500	2.7900	-1.761%	58,965	-32.616%
2024-02-01	2.8200	2.8800	2.8000	2.8400	+1.429%	43,114	-33.803%
2024-01-31	2.9200	2.9900	2.7300	2.8000	-5.085%	170,263	-32.857%
2024-01-30	2.9800	2.9800	2.8900	2.9500	-1.007%	40,875	-36.271%
2024-01-29	2.8600	2.9800	2.8300	2.9800	+4.196%	44,018	-36.913%
2024-01-26	2.8200	2.9100	2.8200	2.8600	+0.704%	40,195	-34.266%
2024-01-25	2.9600	2.9600	2.8100	2.8400	-4.054%	75,446	-33.803%
2024-01-24	3.0700	3.0700	2.9200	2.9600	0.000%	53,850	-36.486%
2024-01-23	3.1000	3.1000	2.9500	2.9600	-4.516%	39,205	-36.486%
2024-01-22	3.0700	3.1000	2.9300	3.1000	+3.333%	91,409	-39.355%
2024-01-19	3.0300	3.0300	2.9000	3.0000	-2.913%	77,427	-37.333%
2024-01-18	3.2700	3.2700	3.0800	3.0900	-5.505%	52,335	-39.159%
2024-01-17	3.3700	3.3700	3.2400	3.2700	-3.254%	56,289	-42.508%
2024-01-16	3.4000	3.4100	3.3300	3.3800	-0.880%	21,404	-44.379%
2024-01-15	3.3200	3.4200	3.2700	3.4100	+1.791%	32,398	-44.868%
2024-01-12	3.3500	3.3500	3.2200	3.3500	0.000%	27,350	-43.881%
2024-01-11	3.3800	3.3800	3.2600	3.3500	-0.888%	30,858	-43.881%
2024-01-10	3.3700	3.3800	3.2800	3.3800	+0.297%	41,509	-44.379%
2024-01-09	3.3600	3.4400	3.3000	3.3700	+0.898%	55,684	-44.214%
2024-01-08	3.3700	3.3800	3.3100	3.3400	-0.595%	27,169	-43.713%
2024-01-05	3.4000	3.4100	3.3300	3.3600	-2.326%	34,826	-44.048%
2024-01-04	3.4700	3.4700	3.3500	3.4400	-0.290%	18,197	-45.349%
2024-01-03	3.4900	3.4900	3.3400	3.4500	-0.289%	31,384	-45.507%
2024-01-02	3.4000	3.4900	3.3800	3.4600	+0.290%	51,954	-45.665%
2023-12-29	3.3300	3.4500	3.2600	3.4500	+2.374%	51,371	-45.507%
2023-12-28	3.3800	3.4000	3.2900	3.3700	-0.296%	43,994	-44.214%
2023-12-27	3.3700	3.4300	3.3100	3.3800	+0.297%	51,298	-44.379%
2023-12-22	3.3500	3.4800	3.3000	3.3700	-3.161%	77,083	-44.214%
2023-12-21	3.5000	3.5000	3.3000	3.4800	-0.571%	57,198	-45.977%
2023-12-20	3.4000	3.6000	3.4000	3.5000	+0.575%	56,592	-46.286%
2023-12-19	3.5100	3.5100	3.4000	3.4800	-1.136%	20,269	-45.977%
2023-12-18	3.5900	3.6500	3.4400	3.5200	-2.222%	58,483	-46.591%
2023-12-15	3.7500	3.7500	3.5100	3.6000	-1.639%	71,798	-47.778%
2023-12-14	3.8000	3.8300	3.6200	3.6600	-3.684%	37,435	-48.634%
2023-12-13	3.6300	3.8200	3.6200	3.8000	+4.972%	46,089	-50.526%
2023-12-12	3.9100	3.9100	3.6100	3.6200	-8.354%	42,502	-48.066%
2023-12-11	4.1900	4.1900	3.8100	3.9500	-5.952%	101,979	-52.405%
2023-12-08	3.7200	4.2000	3.6100	4.2000	+12.903%	105,066	-55.238%
2023-12-07	3.2200	3.7200	3.0900	3.7200	+15.888%	166,455	-49.462%
2023-12-06	3.2500	3.3100	3.1600	3.2100	+0.312%	44,766	-41.433%
2023-12-05	3.4000	3.4000	3.2000	3.2000	-5.882%	51,739	-41.250%
2023-12-04	3.4600	3.4600	3.3400	3.4000	-2.579%	63,073	-44.706%
2023-12-01	3.4500	3.5000	3.4300	3.4900	+2.346%	44,381	-46.132%
2023-11-30	3.4200	3.4500	3.3900	3.4100	-2.011%	25,479	-44.868%
2023-11-29	3.4100	3.4900	3.3500	3.4800	+0.578%	50,074	-45.977%
2023-11-28	3.4800	3.4800	3.4000	3.4600	-1.143%	15,115	-45.665%
2023-11-27	3.5000	3.5000	3.3700	3.5000	+0.575%	36,993	-46.286%
2023-11-24	3.4700	3.4800	3.3500	3.4800	0.000%	28,130	-45.977%
2023-11-23	3.4700	3.5000	3.4200	3.4800	-0.287%	28,971	-45.977%
2023-11-22	3.3400	3.4900	3.3000	3.4900	+4.491%	29,553	-46.132%
2023-11-21	3.4100	3.4100	3.2800	3.3400	-2.339%	39,503	-43.713%
2023-11-20	3.3900	3.4300	3.3200	3.4200	0.000%	25,561	-45.029%
2023-11-17	3.4000	3.4200	3.2700	3.4200	+0.588%	36,739	-45.029%
2023-11-16	3.4700	3.4700	3.2800	3.4000	-5.292%	46,776	-44.706%
2023-11-15	3.6800	3.6800	3.4500	3.5900	-2.446%	47,395	-47.632%
2023-11-14	3.7300	3.7300	3.5600	3.6800	-1.340%	41,320	-48.913%
2023-11-13	3.7300	3.7500	3.6200	3.7300	0.000%	45,913	-49.598%
2023-11-10	3.9500	4.0100	3.6800	3.7300	-5.330%	116,952	-49.598%
2023-11-09	3.9000	4.0000	3.8000	3.9400	+2.073%	87,093	-52.284%
2023-11-08	3.8000	3.9300	3.8000	3.8600	+2.116%	40,622	-51.295%
2023-11-07	3.6500	3.7900	3.6500	3.7800	-1.563%	37,517	-50.265%
2023-11-06	3.7500	3.8500	3.5800	3.8400	+2.949%	54,222	-51.042%
2023-11-03	3.5700	3.7300	3.3700	3.7300	+5.666%	79,248	-49.598%
2023-11-02	3.5300	3.7100	3.4700	3.5300	-0.282%	31,091	-46.742%
2023-11-01	3.5000	3.5500	3.3300	3.5400	+2.017%	61,744	-46.893%
2023-10-31	3.2200	3.5200	3.2200	3.4700	+9.464%	37,922	-45.821%
2023-10-30	3.2100	3.2500	3.0800	3.1700	+1.929%	57,092	-40.694%
2023-10-27	2.9600	3.1500	2.9600	3.1100	+5.424%	23,683	-39.550%
2023-10-26	3.0200	3.2400	2.9000	2.9500	-2.961%	96,387	-36.271%
2023-10-25	3.2200	3.2200	2.9800	3.0400	-2.875%	76,389	-38.158%
2023-10-24	3.5300	3.5300	3.1300	3.1300	-8.746%	149,026	-39.936%
2023-10-23	4.0000	4.2200	3.4000	3.4300	-8.289%	349,871	-45.190%
2023-10-20	3.2600	4.1000	3.2500	3.7400	+31.690%	462,194	-49.733%
2023-10-19	2.7900	2.8700	2.7600	2.8400	+2.158%	88,614	-33.803%
2023-10-18	2.8400	2.8400	2.6200	2.7800	-1.418%	112,204	-32.374%
2023-10-17	2.8500	2.8500	2.7800	2.8200	0.000%	19,047	-33.333%
2023-10-16	2.8900	2.8900	2.8000	2.8200	+1.805%	21,815	-33.333%
2023-10-13	2.9000	2.9200	2.7600	2.7700	-4.483%	49,387	-32.130%
2023-10-12	3.0200	3.0200	2.8000	2.9000	-3.974%	83,575	-35.172%
2023-10-11	3.0000	3.0300	2.9500	3.0200	+0.667%	68,650	-37.748%
2023-10-10	3.1900	3.1900	2.9900	3.0000	-2.597%	58,407	-37.333%
2023-10-06	3.1000	3.1000	2.9500	3.0800	+0.654%	67,928	-38.961%
2023-10-05	3.2000	3.2000	2.9900	3.0600	-4.673%	53,187	-38.562%
2023-10-04	3.2500	3.3500	3.1600	3.2100	-1.231%	31,475	-41.433%
2023-10-03	3.5500	3.5500	3.2300	3.2500	-8.451%	55,837	-42.154%
2023-10-02	3.6800	3.7600	3.5200	3.5500	-1.389%	58,650	-47.042%
2023-09-29	3.3200	3.6900	3.3200	3.6000	+10.092%	133,777	-47.778%
2023-09-28	3.1400	3.2700	3.0900	3.2700	+4.140%	42,933	-42.508%
2023-09-27	3.2500	3.2500	3.0500	3.1400	-3.385%	70,038	-40.127%
2023-09-26	3.2800	3.2900	3.1800	3.2500	-0.307%	45,758	-42.154%
2023-09-25	3.3900	3.4800	3.2600	3.2600	-3.264%	99,369	-42.331%
2023-09-22	3.4100	3.5300	3.2600	3.3700	-0.882%	78,319	-44.214%
2023-09-21	3.4700	3.4700	3.2500	3.4000	-1.163%	81,909	-44.706%
2023-09-20	3.6300	3.6300	3.4000	3.4400	-2.273%	40,975	-45.349%
2023-09-19	3.7000	3.7100	3.5200	3.5200	-4.607%	42,271	-46.591%
2023-09-18	3.8300	3.8900	3.6800	3.6900	-4.404%	70,186	-49.051%
2023-09-15	3.8200	3.9200	3.8200	3.8600	+1.312%	28,682	-51.295%
2023-09-14	3.7300	3.8700	3.7300	3.8100	+1.872%	28,748	-50.656%
2023-09-13	3.9700	3.9700	3.7000	3.7400	-4.103%	28,729	-49.733%
2023-09-12	4.0000	4.0000	3.8700	3.9000	-2.985%	54,269	-51.795%
2023-09-11	4.0200	4.0800	3.9900	4.0200	-1.229%	29,457	-53.234%
2023-09-08	3.9600	4.0900	3.9600	4.0700	+1.244%	26,587	-53.808%
2023-09-07	3.9600	4.0300	3.9300	4.0200	+2.290%	49,849	-53.234%
2023-09-06	4.0800	4.0800	3.9100	3.9300	-2.963%	22,844	-52.163%
2023-09-05	4.0000	4.1900	4.0000	4.0500	-0.735%	104,752	-53.580%
2023-09-01	4.0500	4.1500	3.9000	4.0800	-0.971%	105,958	-53.922%
2023-08-31	4.0800	4.1200	3.9600	4.1200	+1.980%	67,651	-54.369%
2023-08-30	3.9100	4.0700	3.9100	4.0400	+2.538%	61,215	-53.465%
2023-08-29	3.6600	3.9400	3.6600	3.9400	+7.945%	37,975	-52.284%
2023-08-28	3.5100	3.6500	3.5100	3.6500	+3.989%	28,604	-48.493%
2023-08-25	3.5500	3.5800	3.5000	3.5100	-1.127%	51,224	-46.439%
2023-08-24	3.7400	3.7400	3.5400	3.5500	-3.270%	33,670	-47.042%
2023-08-23	3.5800	3.7400	3.5100	3.6700	+4.857%	29,236	-48.774%
2023-08-22	3.5600	3.5600	3.4600	3.5000	-0.568%	38,816	-46.286%
2023-08-21	3.6400	3.6500	3.5100	3.5200	-3.297%	26,651	-46.591%
2023-08-18	3.6500	3.7100	3.6000	3.6400	-3.191%	36,412	-48.352%
2023-08-17	3.8800	3.9300	3.6700	3.7600	-1.053%	55,895	-50.000%
2023-08-16	3.8000	3.8400	3.8000	3.8000	-1.554%	49,938	-50.526%
2023-08-15	3.8700	3.8800	3.8000	3.8600	-1.026%	63,838	-51.295%
2023-08-14	4.0000	4.0000	3.8500	3.9000	-2.985%	56,746	-51.795%
2023-08-11	4.0100	4.0600	3.9700	4.0200	+0.752%	36,555	-53.234%
2023-08-10	4.0100	4.0400	3.9800	3.9900	-0.250%	24,931	-52.882%
2023-08-09	4.0900	4.1000	3.9900	4.0000	-1.961%	63,390	-53.000%
2023-08-08	4.0000	4.0800	3.9900	4.0800	+1.241%	43,321	-53.922%
2023-08-04	4.0100	4.0500	3.9900	4.0300	+0.249%	25,950	-53.350%
2023-08-03	4.0400	4.1000	4.0000	4.0200	-0.248%	19,295	-53.234%
2023-08-02	4.0200	4.0400	3.9400	4.0300	+0.750%	41,761	-53.350%
2023-08-01	3.8100	4.0000	3.7500	4.0000	+4.987%	59,596	-53.000%
2023-07-31	3.7000	3.8500	3.6800	3.8100	+2.695%	107,576	-50.656%
2023-07-28	3.7500	3.8200	3.5200	3.7100	-2.880%	90,159	-49.326%
2023-07-27	3.9100	3.9300	3.7600	3.8200	-3.291%	56,967	-50.785%
2023-07-26	4.0100	4.0500	3.9300	3.9500	-1.003%	41,595	-52.405%
2023-07-25	4.0200	4.0600	3.9900	3.9900	-0.499%	29,643	-52.882%
2023-07-24	4.1600	4.2100	4.0100	4.0100	-2.433%	31,999	-53.117%
2023-07-21	4.1400	4.1400	4.0700	4.1100	-0.725%	10,107	-54.258%
2023-07-20	4.1300	4.1500	4.0700	4.1400	+0.730%	15,646	-54.589%
2023-07-19	4.1000	4.1700	4.0900	4.1100	+0.735%	12,158	-54.258%
2023-07-18	4.1000	4.1600	4.0700	4.0800	-0.971%	22,763	-53.922%
2023-07-17	4.0000	4.1900	3.9900	4.1200	+0.980%	39,293	-54.369%
2023-07-14	4.0200	4.1000	4.0000	4.0800	+1.493%	31,304	-53.922%
2023-07-13	4.0800	4.1000	3.9900	4.0200	-0.741%	26,381	-53.234%
2023-07-12	3.9900	4.0900	3.9600	4.0500	+1.504%	42,438	-53.580%
2023-07-11	4.0200	4.0800	3.9500	3.9900	-0.746%	27,569	-52.882%
2023-07-10	3.9600	4.0300	3.9500	4.0200	+1.515%	37,507	-53.234%
2023-07-07	4.0400	4.0500	3.9300	3.9600	-0.752%	27,742	-52.525%
2023-07-06	4.0000	4.0300	3.9200	3.9900	-0.993%	43,568	-52.882%
2023-07-05	4.0700	4.1300	4.0000	4.0300	-1.225%	24,938	-53.350%
2023-07-04	4.1400	4.1400	4.0200	4.0800	-1.449%	38,887	-53.922%
2023-06-30	4.1000	4.1400	4.0300	4.1400	+2.985%	27,145	-54.589%
2023-06-29	4.0100	4.0700	4.0000	4.0200	-1.229%	39,423	-53.234%
2023-06-28	4.1700	4.1700	4.0200	4.0700	-2.398%	37,026	-53.808%
2023-06-27	4.1600	4.2000	4.0800	4.1700	0.000%	18,042	-54.916%
2023-06-26	4.0900	4.2000	4.0800	4.1700	+1.956%	22,447	-54.916%
2023-06-23	4.2400	4.2400	3.9700	4.0900	-0.969%	50,612	-54.034%
2023-06-22	4.3000	4.3000	4.1300	4.1300	-2.594%	30,743	-54.479%
2023-06-21	4.3200	4.3300	4.1900	4.2400	-1.395%	21,908	-55.660%
2023-06-20	4.5000	4.5000	4.2600	4.3000	-2.050%	34,098	-56.279%
2023-06-19	4.3700	4.6000	4.3300	4.3900	+0.920%	40,544	-57.175%
2023-06-16	4.4100	4.4100	4.2800	4.3500	-0.229%	12,089	-56.782%
2023-06-15	4.3400	4.4300	4.1600	4.3600	+1.160%	70,765	-56.881%
2023-06-14	4.3300	4.4600	4.3100	4.3100	-0.691%	26,443	-56.381%
2023-06-13	4.5900	4.5900	4.3100	4.3400	-2.252%	24,723	-56.682%
2023-06-12	4.4200	4.5100	4.3400	4.4400	+1.602%	45,856	-57.658%
2023-06-09	4.4500	4.4500	4.3300	4.3700	0.000%	24,368	-56.979%
2023-06-08	4.3900	4.4200	4.2900	4.3700	-2.673%	50,624	-56.979%
2023-06-07	4.5500	4.6100	4.4800	4.4900	+1.354%	48,171	-58.129%
2023-06-06	4.4500	4.5900	4.3600	4.4300	+3.747%	34,634	-57.562%
2023-06-05	4.3300	4.3500	4.1700	4.2700	+1.425%	30,156	-55.972%
2023-06-02	4.3000	4.3500	4.2000	4.2100	+0.477%	74,791	-55.344%
2023-06-01	4.1600	4.2500	4.1200	4.1900	+0.721%	26,845	-55.131%
2023-05-31	4.2800	4.3350	4.1500	4.1600	-3.480%	37,911	-54.808%
2023-05-30	4.7900	4.7900	4.2500	4.3100	-9.454%	91,729	-56.381%
2023-05-29	4.4000	4.8050	4.3900	4.7600	+11.215%	64,624	-60.504%
2023-05-26	4.3800	4.3800	4.1500	4.2800	+1.905%	18,735	-56.075%
2023-05-25	4.2700	4.3050	4.1200	4.2000	-2.326%	29,151	-55.238%
2023-05-24	4.4100	4.4100	4.2400	4.3000	-5.286%	72,676	-56.279%
2023-05-23	4.5000	4.5900	4.3800	4.5400	+0.889%	51,193	-58.590%
2023-05-19	4.5200	4.5900	4.3500	4.5000	-2.174%	53,219	-58.222%
2023-05-18	4.8000	4.8000	4.5100	4.6000	-3.564%	71,876	-59.130%
2023-05-17	4.8900	4.9200	4.6900	4.7700	-2.454%	23,446	-60.587%
2023-05-16	4.9300	4.9300	4.7900	4.8900	-0.811%	21,039	-61.554%
2023-05-15	4.8200	4.9800	4.8100	4.9300	+3.354%	11,887	-61.866%
2023-05-12	4.9300	4.9300	4.6600	4.7700	+3.696%	18,801	-60.587%
2023-05-11	5.0200	5.0500	4.6000	4.6000	-9.627%	46,375	-59.130%
2023-05-10	5.0000	5.1200	4.9200	5.0900	+2.828%	38,349	-63.065%
2023-05-09	4.8700	4.9800	4.7100	4.9500	+3.340%	28,264	-62.020%
2023-05-08	5.0000	5.0000	4.7300	4.7900	-2.245%	52,770	-60.752%
2023-05-05	4.8700	4.9800	4.7400	4.9000	+6.061%	83,522	-61.633%
2023-05-04	5.0000	5.0000	4.6000	4.6200	-11.494%	172,097	-59.307%
2023-05-03	5.1500	5.2700	5.0900	5.2200	+0.967%	15,954	-63.985%
2023-05-02	5.2500	5.2500	5.0200	5.1700	-1.336%	35,376	-63.636%
2023-05-01	5.4100	5.4400	5.1800	5.2400	-3.142%	57,926	-64.122%
2023-04-28	5.5300	5.5300	5.4000	5.4100	-2.170%	14,541	-65.250%
2023-04-27	5.6600	5.6600	5.4300	5.5300	+2.030%	18,288	-66.004%
2023-04-26	5.5000	5.5000	5.3300	5.4200	0.000%	22,703	-65.314%
2023-04-25	5.6500	5.6500	5.3200	5.4200	-2.342%	26,122	-65.314%
2023-04-24	5.7100	5.7100	5.3500	5.5500	-0.893%	48,161	-66.126%
2023-04-21	5.8500	5.8500	5.5700	5.6000	-3.945%	48,266	-66.429%
2023-04-20	5.7700	5.9700	5.7600	5.8300	-0.342%	32,502	-67.753%
2023-04-19	5.6500	5.8500	5.5600	5.8500	+4.278%	43,149	-67.863%
2023-04-18	5.4900	5.6200	5.4900	5.6100	+2.747%	31,626	-66.488%
2023-04-17	5.7900	5.7900	5.4000	5.4600	-5.699%	89,732	-65.568%
2023-04-14	5.9500	5.9500	5.7200	5.7900	-1.864%	48,583	-67.530%
2023-04-13	6.0000	6.0000	5.8200	5.9000	-0.673%	43,220	-68.136%
2023-04-12	6.1000	6.1300	5.7100	5.9400	-12.647%	137,106	-68.350%
2023-04-11	6.5700	6.8000	6.5500	6.8000	+3.501%	10,426	-72.353%
2023-04-10	6.5900	6.6200	6.5000	6.5700	-0.455%	12,577	-71.385%
2023-04-06	6.6000	6.6900	6.5400	6.6000	-0.752%	16,578	-71.515%
2023-04-05	6.7900	6.8000	6.5200	6.6500	-2.062%	10,976	-71.729%
2023-04-04	6.9600	6.9600	6.7200	6.7900	-1.020%	17,332	-72.312%
2023-04-03	7.2500	7.2500	6.8600	6.8600	-0.867%	26,629	-72.595%
2023-03-31	7.0000	7.1400	6.8000	6.9200	-1.143%	30,183	-72.832%
2023-03-30	6.5000	7.0900	6.4700	7.0000	+7.858%	57,509	-73.143%
2023-03-29	6.3500	6.4900	6.3500	6.4900	+2.690%	19,615	-71.032%
2023-03-28	6.1800	6.4900	6.1800	6.3200	+2.265%	22,030	-70.253%
2023-03-27	6.3900	6.3900	6.1500	6.1800	-0.483%	17,064	-69.579%
2023-03-24	6.4400	6.4400	6.1100	6.2100	-2.665%	25,377	-69.726%
2023-03-23	6.6500	6.7200	6.1300	6.3800	-4.060%	41,835	-70.533%
2023-03-22	6.6900	6.8000	6.6500	6.6500	-2.062%	13,583	-71.729%
2023-03-21	6.3300	6.8000	6.3300	6.7900	+7.437%	23,630	-72.312%
2023-03-20	6.6700	6.7000	6.3100	6.3200	-5.247%	45,352	-70.253%
2023-03-17	6.8800	6.9200	6.6500	6.6700	-2.628%	39,522	-71.814%
2023-03-16	6.8100	7.0200	6.6300	6.8500	-1.297%	61,547	-72.555%
2023-03-15	7.0900	7.1800	6.8900	6.9400	-2.116%	41,098	-72.911%
2023-03-14	7.3000	7.3000	7.0600	7.0900	+0.710%	40,458	-73.484%
2023-03-13	7.3000	7.3000	6.9000	7.0400	-4.348%	63,489	-73.295%
2023-03-10	7.5000	7.5600	7.3600	7.3600	-2.128%	34,587	-74.457%
2023-03-09	7.8200	7.8500	7.5000	7.5200	-2.842%	32,430	-75.000%
2023-03-08	7.5800	7.8200	7.5800	7.7400	+1.976%	32,607	-75.711%
2023-03-07	7.5300	7.6000	7.4700	7.5900	+0.797%	10,847	-75.231%
2023-03-06	7.5000	7.5500	7.4200	7.5300	+1.619%	22,555	-75.033%
2023-03-03	7.5800	7.6500	7.4100	7.4100	0.000%	21,645	-74.629%
2023-03-02	7.7100	7.7100	7.3600	7.4100	-0.537%	18,096	-74.629%
2023-03-01	7.4500	7.7400	7.4400	7.4500	+0.949%	43,331	-74.765%
2023-02-28	7.5000	7.5700	7.1900	7.3800	+0.272%	18,954	-74.526%
2023-02-27	7.3700	7.5700	7.2000	7.3600	+1.657%	34,796	-74.457%
2023-02-24	7.5800	7.5800	7.1200	7.2400	-3.467%	32,092	-74.033%
2023-02-23	7.5000	7.6000	7.3700	7.5000	+0.536%	90,720	-74.933%
2023-02-22	7.5600	7.5600	7.2800	7.4600	-0.267%	15,520	-74.799%
2023-02-21	7.3600	7.4800	7.2600	7.4800	+3.315%	25,336	-74.866%
2023-02-17	7.4700	7.4700	7.1800	7.2400	-2.819%	36,224	-74.033%
2023-02-16	7.1900	7.4500	7.1900	7.4500	+5.674%	58,109	-74.765%
2023-02-15	7.7000	7.7000	7.0400	7.0500	-8.442%	57,988	-73.333%
2023-02-14	7.5000	7.7900	7.5000	7.7000	+2.667%	95,280	-75.584%
2023-02-13	7.5900	7.6400	7.4600	7.5000	+0.134%	66,329	-74.933%
2023-02-10	7.4600	7.6100	7.2400	7.4900	+0.537%	54,532	-74.900%
2023-02-09	7.9000	8.0000	7.4200	7.4500	-3.497%	69,490	-74.765%
2023-02-08	7.3000	8.0000	7.3000	7.7200	+6.483%	69,256	-75.648%
2023-02-07	7.4100	7.5500	7.2500	7.2500	-2.554%	38,355	-74.069%

.dark-mode .QtNxRQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QtNxRQ{ color: #333333; background-color: white; border: 2px solid #333333; }NOUNOUVEAU MONDE GRAPHITE INCstock TSE

NOU
NOUVEAU MONDE GRAPHITE INC
stock TSE