NMG - Nouveau Monde Graphite Inc.
2.07
-0.060 -2.899%
Share volume: 532,883
Last Updated: 04-24-2026
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$2.13
-0.06
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $2.15 | $2.15 | $2.15 | $2.15 | $2.06 | $2.06 | $2.07 | $2.07 | 532,883 | $525,796.00 |
| 04-23-2026 | $2.14 | $2.14 | $2.17 | $2.17 | $2.08 | $2.08 | $2.13 | $2.13 | 674,381 | $674,381.00 |
| 04-22-2026 | $2.15 | $2.15 | $2.22 | $2.22 | $2.13 | $2.13 | $2.17 | $2.17 | 922,388 | $922,388.00 |
| 04-21-2026 | $2.18 | $2.18 | $2.21 | $2.21 | $2.07 | $2.07 | $2.08 | $2.08 | 1,360,380 | $1,360,380.00 |
| 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 |