NMG - Nouveau Monde Graphite Inc.
2.08
-0.080 -3.846%
Share volume: 1,325,204
Last Updated: 04-21-2026
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$2.16
-0.08
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $2.18 | $2.18 | $2.21 | $2.21 | $2.07 | $2.07 | $2.08 | $2.08 | 1,325,204 | $1,325,204.00 |
| 04-20-2026 | $2.16 | $2.16 | $2.19 | $2.19 | $2.11 | $2.11 | $2.16 | $2.16 | 1,286,862 | $1,286,862.00 |
| 04-17-2026 | $2.20 | $2.20 | $2.26 | $2.26 | $2.17 | $2.17 | $2.18 | $2.18 | 1,860,473 | $1,860,473.00 |
| 04-16-2026 | $2.00 | $2.00 | $2.17 | $2.17 | $1.95 | $1.95 | $2.16 | $2.16 | 1,550,818 | $1,550,818.00 |
| 04-15-2026 | $1.92 | $1.92 | $1.97 | $1.97 | $1.89 | $1.89 | $1.95 | $1.95 | 1,578,865 | $1,578,865.00 |
| 04-14-2026 | $1.81 | $1.81 | $1.94 | $1.94 | $1.80 | $1.80 | $1.87 | $1.87 | 3,040,753 | $3,040,753.00 |
| 04-13-2026 | $1.85 | $1.85 | $1.86 | $1.86 | $1.77 | $1.77 | $1.80 | $1.80 | 2,363,405 | $2,363,405.00 |
| 04-10-2026 | $2.26 | $2.26 | $2.30 | $2.30 | $1.82 | $1.82 | $1.83 | $1.83 | 8,839,892 | $8,839,892.00 |
| 04-09-2026 | $2.27 | $2.27 | $2.44 | $2.44 | $2.25 | $2.25 | $2.35 | $2.35 | 1,056,934 | $1,056,934.00 |
| 04-08-2026 | $2.30 | $2.30 | $2.40 | $2.40 | $2.22 | $2.22 | $2.28 | $2.28 | 378,658 | $378,658.00 |