NMG - Nouveau Monde Graphite Inc.
1.96
-0.080 -4.082%
Share volume: 1,334,787
Last Updated: 05-12-2026
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$2.04
-0.08
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $2.03 | $2.03 | $2.03 | $2.03 | $1.93 | $1.93 | $1.96 | $1.96 | 1,334,787 | $1,334,787.00 |
| 05-11-2026 | $2.05 | $2.05 | $2.11 | $2.11 | $2.04 | $2.04 | $2.04 | $2.04 | 893,804 | $893,804.00 |
| 05-08-2026 | $2.10 | $2.10 | $2.10 | $2.10 | $2.02 | $2.02 | $2.04 | $2.04 | 840,595 | $840,595.00 |
| 05-07-2026 | $2.18 | $2.18 | $2.20 | $2.20 | $2.06 | $2.06 | $2.06 | $2.06 | 803,346 | $803,346.00 |
| 05-06-2026 | $2.06 | $2.06 | $2.18 | $2.18 | $2.05 | $2.05 | $2.15 | $2.15 | 1,063,833 | $1,063,833.00 |
| 05-05-2026 | $2.11 | $2.11 | $2.13 | $2.13 | $2.03 | $2.03 | $2.03 | $2.03 | 779,832 | $779,832.00 |
| 05-04-2026 | $2.12 | $2.12 | $2.16 | $2.16 | $2.06 | $2.06 | $2.06 | $2.06 | 1,064,599 | $1,064,599.00 |
| 05-01-2026 | $2.23 | $2.23 | $2.24 | $2.24 | $2.12 | $2.12 | $2.12 | $2.12 | 1,033,647 | $1,033,647.00 |
| 04-30-2026 | $2.15 | $2.15 | $2.24 | $2.24 | $2.13 | $2.13 | $2.21 | $2.21 | 1,418,934 | $1,418,934.00 |
| 04-29-2026 | $2.16 | $2.16 | $2.16 | $2.16 | $2.09 | $2.09 | $2.12 | $2.12 | 581,407 | $581,407.00 |