Nouveau Monde Graphite Inc (NM9A.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:22PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.7480 | 1.7920 | 1.7480 | 1.7500 | 1.7500 | - |
| 27 June 2024 | 1.7780 | 1.7780 | 1.7480 | 1.7780 | 1.7780 | - |
| 26 June 2024 | 1.7600 | 1.7780 | 1.7600 | 1.7680 | 1.7680 | - |
| 25 June 2024 | 1.7780 | 1.7980 | 1.7780 | 1.7880 | 1.7880 | - |
| 24 June 2024 | 1.7660 | 1.8040 | 1.7620 | 1.8040 | 1.8040 | - |
| 21 June 2024 | 1.7720 | 1.7860 | 1.7620 | 1.7860 | 1.7860 | - |
| 20 June 2024 | 1.7920 | 1.7960 | 1.7780 | 1.7780 | 1.7780 | - |
| 19 June 2024 | 1.7780 | 1.7960 | 1.7560 | 1.7720 | 1.7720 | - |
| 18 June 2024 | 1.7720 | 1.7960 | 1.7560 | 1.7880 | 1.7880 | - |
| 17 June 2024 | 1.8400 | 1.8460 | 1.8040 | 1.8040 | 1.8040 | - |
| 14 June 2024 | 1.8720 | 1.8800 | 1.8560 | 1.8560 | 1.8560 | - |
| 13 June 2024 | 1.8820 | 1.8940 | 1.8660 | 1.8660 | 1.8660 | - |
| 12 June 2024 | 1.8900 | 1.9040 | 1.8880 | 1.8960 | 1.8960 | - |
| 11 June 2024 | 1.9400 | 1.9480 | 1.8940 | 1.8940 | 1.8940 | - |
| 10 June 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | - |
| 07 June 2024 | 1.9800 | 2.0000 | 1.9800 | 1.9900 | 1.9900 | - |
| 06 June 2024 | 1.9020 | 2.0000 | 1.9020 | 1.9800 | 1.9800 | - |
| 05 June 2024 | 1.9860 | 2.0000 | 1.9820 | 1.9960 | 1.9960 | - |
| 04 June 2024 | 1.9540 | 1.9600 | 1.9420 | 1.9500 | 1.9500 | - |
| 03 June 2024 | 2.0250 | 2.0300 | 1.9720 | 1.9920 | 1.9920 | - |
| 31 May 2024 | 1.9660 | 1.9660 | 1.9420 | 1.9660 | 1.9660 | - |
| 30 May 2024 | 1.9300 | 1.9600 | 1.9240 | 1.9600 | 1.9600 | - |
| 29 May 2024 | 1.9000 | 1.9200 | 1.8860 | 1.9200 | 1.9200 | - |
| 28 May 2024 | 1.9080 | 1.9320 | 1.9000 | 1.9000 | 1.9000 | - |
| 27 May 2024 | 1.8980 | 1.9260 | 1.8960 | 1.9260 | 1.9260 | - |
| 24 May 2024 | 2.0150 | 2.0150 | 1.8980 | 1.9120 | 1.9120 | - |
| 23 May 2024 | 2.0950 | 2.1000 | 1.9880 | 1.9920 | 1.9920 | - |
| 22 May 2024 | 2.0700 | 2.0850 | 2.0100 | 2.0100 | 2.0100 | - |
| 21 May 2024 | 1.8940 | 2.0150 | 1.8840 | 2.0150 | 2.0150 | - |
| 20 May 2024 | 1.8860 | 1.8920 | 1.8820 | 1.8820 | 1.8820 | - |
| 17 May 2024 | 1.8600 | 1.9100 | 1.8580 | 1.8920 | 1.8920 | - |
| 16 May 2024 | 1.9000 | 1.9080 | 1.8880 | 1.9000 | 1.9000 | - |
| 15 May 2024 | 1.9160 | 1.9200 | 1.8960 | 1.9060 | 1.9060 | - |
| 14 May 2024 | 1.9240 | 1.9260 | 1.8900 | 1.9120 | 1.9120 | - |
| 13 May 2024 | 1.9040 | 1.9240 | 1.9000 | 1.9240 | 1.9240 | - |
| 10 May 2024 | 1.9120 | 1.9300 | 1.8880 | 1.8900 | 1.8900 | - |
| 09 May 2024 | 1.8700 | 1.8860 | 1.8700 | 1.8760 | 1.8760 | - |
| 08 May 2024 | 1.8920 | 1.8920 | 1.8680 | 1.8740 | 1.8740 | - |
| 07 May 2024 | 1.9240 | 1.9260 | 1.8880 | 1.8900 | 1.8900 | - |
| 06 May 2024 | 1.9000 | 1.9220 | 1.9000 | 1.9160 | 1.9160 | - |
| 03 May 2024 | 1.9000 | 1.9020 | 1.8820 | 1.9000 | 1.9000 | - |
| 02 May 2024 | 1.8800 | 1.9160 | 1.8800 | 1.9120 | 1.9120 | - |
| 30 Apr 2024 | 1.9160 | 1.9160 | 1.8760 | 1.9040 | 1.9040 | - |
| 29 Apr 2024 | 1.9660 | 1.9880 | 1.9040 | 1.9220 | 1.9220 | - |
| 26 Apr 2024 | 1.9300 | 2.0250 | 1.9260 | 2.0250 | 2.0250 | - |
| 25 Apr 2024 | 1.8300 | 1.9400 | 1.8280 | 1.9400 | 1.9400 | - |
| 24 Apr 2024 | 1.8220 | 1.8420 | 1.8180 | 1.8420 | 1.8420 | - |
| 23 Apr 2024 | 1.8760 | 1.8980 | 1.8340 | 1.8340 | 1.8340 | - |
| 22 Apr 2024 | 1.8940 | 1.9040 | 1.8840 | 1.8940 | 1.8940 | - |
| 19 Apr 2024 | 1.9300 | 1.9300 | 1.8720 | 1.8720 | 1.8720 | - |
| 18 Apr 2024 | 1.9200 | 1.9280 | 1.9100 | 1.9100 | 1.9100 | - |
| 17 Apr 2024 | 1.9300 | 1.9540 | 1.9120 | 1.9320 | 1.9320 | - |
| 16 Apr 2024 | 1.9600 | 1.9740 | 1.9400 | 1.9400 | 1.9400 | - |
| 15 Apr 2024 | 1.9980 | 2.0150 | 1.9340 | 1.9800 | 1.9800 | - |
| 12 Apr 2024 | 2.0050 | 2.0900 | 2.0050 | 2.0300 | 2.0300 | - |
| 11 Apr 2024 | 2.0950 | 2.0950 | 1.9960 | 1.9960 | 1.9960 | - |
| 10 Apr 2024 | 2.0650 | 2.0650 | 2.0550 | 2.0550 | 2.0550 | - |
| 09 Apr 2024 | 2.0150 | 2.0700 | 2.0150 | 2.0700 | 2.0700 | - |
| 08 Apr 2024 | 2.0550 | 2.1000 | 2.0250 | 2.0250 | 2.0250 | - |
| 05 Apr 2024 | 2.0200 | 2.0800 | 2.0150 | 2.0500 | 2.0500 | - |
| 04 Apr 2024 | 2.0700 | 2.1000 | 2.0700 | 2.0750 | 2.0750 | - |
| 03 Apr 2024 | 2.0950 | 2.1250 | 2.0500 | 2.0800 | 2.0800 | - |
| 02 Apr 2024 | 2.1050 | 2.1050 | 2.0450 | 2.0700 | 2.0700 | - |
| 28 Mar 2024 | 1.9800 | 2.1250 | 1.9800 | 2.1200 | 2.1200 | - |
| 27 Mar 2024 | 1.9520 | 1.9820 | 1.9420 | 1.9420 | 1.9420 | - |
| 26 Mar 2024 | 1.9880 | 2.0100 | 1.9560 | 1.9640 | 1.9640 | - |
| 25 Mar 2024 | 2.0450 | 2.0450 | 1.9880 | 1.9920 | 1.9920 | - |
| 22 Mar 2024 | 2.0200 | 2.0250 | 1.9680 | 2.0250 | 2.0250 | - |
| 21 Mar 2024 | 2.0650 | 2.0700 | 2.0200 | 2.0200 | 2.0200 | - |
| 20 Mar 2024 | 2.0900 | 2.1200 | 2.0150 | 2.0250 | 2.0250 | - |
| 19 Mar 2024 | 2.1400 | 2.1450 | 2.0950 | 2.1000 | 2.1000 | - |
| 18 Mar 2024 | 2.0500 | 2.1250 | 2.0500 | 2.1000 | 2.1000 | 100 |
| 15 Mar 2024 | 2.1350 | 2.1550 | 2.1300 | 2.1450 | 2.1450 | - |
| 14 Mar 2024 | 2.1350 | 2.1750 | 2.1100 | 2.1300 | 2.1300 | - |
| 13 Mar 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | - |
| 12 Mar 2024 | 2.1800 | 2.1850 | 2.1350 | 2.1550 | 2.1550 | - |
| 11 Mar 2024 | 2.1900 | 2.1950 | 2.1650 | 2.1650 | 2.1650 | - |
| 08 Mar 2024 | 2.2300 | 2.2500 | 2.1750 | 2.1950 | 2.1950 | - |
| 07 Mar 2024 | 2.2400 | 2.2550 | 2.2000 | 2.2050 | 2.2050 | - |
| 06 Mar 2024 | 2.1550 | 2.2350 | 2.1500 | 2.2350 | 2.2350 | - |
| 05 Mar 2024 | 2.1900 | 2.1950 | 2.1400 | 2.1400 | 2.1400 | - |
| 04 Mar 2024 | 2.2950 | 2.3100 | 2.1900 | 2.1900 | 2.1900 | - |
| 01 Mar 2024 | 2.3400 | 2.3700 | 2.2800 | 2.3200 | 2.3200 | - |
| 29 Feb 2024 | 2.2500 | 2.3700 | 2.2500 | 2.3400 | 2.3400 | 97 |
| 28 Feb 2024 | 2.3600 | 2.3650 | 2.2850 | 2.2950 | 2.2950 | - |
| 27 Feb 2024 | 2.4700 | 2.4700 | 2.3550 | 2.3700 | 2.3700 | - |
| 26 Feb 2024 | 2.5650 | 2.5650 | 2.4000 | 2.4600 | 2.4600 | - |
| 23 Feb 2024 | 2.4400 | 2.5700 | 2.4400 | 2.5600 | 2.5600 | - |
| 22 Feb 2024 | 2.4350 | 2.4500 | 2.3650 | 2.4500 | 2.4500 | - |
| 21 Feb 2024 | 2.6150 | 2.6200 | 2.4250 | 2.4450 | 2.4450 | - |
| 20 Feb 2024 | 2.7200 | 2.7450 | 2.5050 | 2.6200 | 2.6200 | - |
| 19 Feb 2024 | 2.7000 | 2.7250 | 2.7000 | 2.7200 | 2.7200 | - |
| 16 Feb 2024 | 2.3550 | 2.8100 | 2.1500 | 2.6250 | 2.6250 | - |
| 15 Feb 2024 | 1.9400 | 3.0000 | 1.9400 | 2.3450 | 2.3450 | - |
| 14 Feb 2024 | 1.9140 | 1.9460 | 1.8960 | 1.9240 | 1.9240 | - |
| 13 Feb 2024 | 1.9220 | 1.9280 | 1.8800 | 1.9140 | 1.9140 | - |
| 12 Feb 2024 | 1.8800 | 1.9360 | 1.8600 | 1.9360 | 1.9360 | - |
| 09 Feb 2024 | 1.7820 | 1.8760 | 1.7820 | 1.8760 | 1.8760 | - |
| 08 Feb 2024 | 1.8820 | 1.8840 | 1.7660 | 1.7760 | 1.7760 | - |
| 07 Feb 2024 | 1.8760 | 1.9000 | 1.8420 | 1.8660 | 1.8660 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.