Nouveau Monde Graphite Inc. (NM9A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:24AM 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 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
| 27 June 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
| 26 June 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 25 June 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
| 24 June 2024 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
| 21 June 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 20 June 2024 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | - |
| 19 June 2024 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
| 18 June 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
| 17 June 2024 | 1.7620 | 1.7700 | 1.7620 | 1.7700 | 1.7700 | - |
| 14 June 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
| 13 June 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| 12 June 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 11 June 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 10 June 2024 | 1.8880 | 1.8880 | 1.8680 | 1.8680 | 1.8680 | - |
| 07 June 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
| 06 June 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 05 June 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
| 04 June 2024 | 1.8740 | 1.8740 | 1.8720 | 1.8720 | 1.8720 | - |
| 03 June 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| 31 May 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 30 May 2024 | 1.8480 | 1.8480 | 1.8440 | 1.8440 | 1.8440 | - |
| 29 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 28 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 27 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 24 May 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| 23 May 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 22 May 2024 | 1.9920 | 2.0750 | 1.9920 | 2.0750 | 2.0750 | 263 |
| 21 May 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
| 20 May 2024 | 1.8060 | 1.8080 | 1.8060 | 1.8080 | 1.8080 | 20 |
| 17 May 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 16 May 2024 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
| 15 May 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
| 14 May 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 13 May 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| 10 May 2024 | 1.8320 | 1.8320 | 1.8300 | 1.8300 | 1.8300 | - |
| 09 May 2024 | 1.7920 | 1.7940 | 1.7920 | 1.7940 | 1.7940 | - |
| 08 May 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
| 07 May 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 06 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 03 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 02 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 30 Apr 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
| 29 Apr 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 26 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 25 Apr 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
| 24 Apr 2024 | 1.7420 | 1.7740 | 1.7420 | 1.7740 | 1.7740 | - |
| 23 Apr 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 22 Apr 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
| 19 Apr 2024 | 1.8480 | 1.8480 | 1.8340 | 1.8340 | 1.8340 | - |
| 18 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 17 Apr 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| 16 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 15 Apr 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
| 12 Apr 2024 | 1.9320 | 1.9380 | 1.9320 | 1.9380 | 1.9380 | - |
| 11 Apr 2024 | 2.0150 | 2.0150 | 1.9500 | 1.9500 | 1.9500 | 268 |
| 10 Apr 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 09 Apr 2024 | 1.9360 | 1.9700 | 1.9360 | 1.9700 | 1.9700 | - |
| 08 Apr 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
| 05 Apr 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
| 04 Apr 2024 | 1.9960 | 1.9960 | 1.9920 | 1.9920 | 1.9920 | - |
| 03 Apr 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | - |
| 02 Apr 2024 | 2.0250 | 2.0300 | 2.0250 | 2.0300 | 2.0300 | 850 |
| 28 Mar 2024 | 1.9020 | 2.0450 | 1.9020 | 2.0450 | 2.0450 | - |
| 27 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 10 |
| 26 Mar 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | - |
| 25 Mar 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| 22 Mar 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
| 21 Mar 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 20 Mar 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 19 Mar 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
| 18 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 160 |
| 15 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 14 Mar 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 13 Mar 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| 12 Mar 2024 | 2.1000 | 2.2200 | 2.1000 | 2.2200 | 2.2200 | 150 |
| 11 Mar 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 08 Mar 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 07 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 06 Mar 2024 | 2.0750 | 2.3000 | 2.0750 | 2.3000 | 2.3000 | 371 |
| 05 Mar 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 04 Mar 2024 | 2.2150 | 2.2150 | 2.2050 | 2.2050 | 2.2050 | - |
| 01 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 29 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 28 Feb 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
| 27 Feb 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 26 Feb 2024 | 2.4900 | 2.4900 | 2.4850 | 2.4850 | 2.4850 | - |
| 23 Feb 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 22 Feb 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
| 21 Feb 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 20 Feb 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| 19 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 250 |
| 16 Feb 2024 | 2.2750 | 2.2750 | 2.0350 | 2.0350 | 2.0350 | 1,200 |
| 15 Feb 2024 | 1.8600 | 2.7400 | 1.8580 | 2.2450 | 2.2450 | 1,200 |
| 14 Feb 2024 | 1.8320 | 1.8340 | 1.8320 | 1.8340 | 1.8340 | - |
| 13 Feb 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| 12 Feb 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 09 Feb 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 08 Feb 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 150 |
| 07 Feb 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| *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.