Australia markets closed

Nouveau Monde Graphite Inc. (NMG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.0200-0.0300 (-1.46%)
At close: 03:56PM EDT
2.0800 +0.06 (+2.97%)
After hours: 06:51PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.05002.06002.02002.02002.020090,600
18 Apr 20242.03002.07002.03002.05002.050040,600
17 Apr 20242.05002.08002.03002.05002.050047,700
16 Apr 20242.08002.09002.04002.05002.050029,800
15 Apr 20242.13002.15002.08002.08002.080053,700
12 Apr 20242.13002.27002.13002.19002.1900301,000
11 Apr 20242.20002.22002.13502.15002.150074,800
10 Apr 20242.24002.25002.19002.25002.250052,700
09 Apr 20242.19002.27002.19002.24502.245048,400
08 Apr 20242.28002.29002.19002.19002.190063,700
05 Apr 20242.19002.27002.19002.23002.230034,600
04 Apr 20242.24002.29002.19002.19002.190041,000
03 Apr 20242.24002.31802.20002.25002.250058,000
02 Apr 20242.30002.30002.21002.26002.260029,500
01 Apr 20242.33002.33002.23502.26002.260050,900
28 Mar 20242.19002.34002.19002.29002.2900124,100
27 Mar 20242.10002.17002.10002.17002.170059,400
26 Mar 20242.20002.23002.10002.12002.120081,100
25 Mar 20242.19002.23002.13002.18002.180045,500
22 Mar 20242.23002.25002.12002.20002.200070,500
21 Mar 20242.24002.27002.17002.21002.210046,200
20 Mar 20242.26002.29002.16002.22002.220056,300
19 Mar 20242.34002.34002.26002.30002.3000157,300
18 Mar 20242.30002.32002.27002.32002.3200128,800
15 Mar 20242.31002.37002.30002.33002.3300138,900
14 Mar 20242.31002.40502.29002.34002.340054,700
13 Mar 20242.37002.39002.31002.35002.350035,500
12 Mar 20242.37002.41002.31102.37002.370045,100
11 Mar 20242.36002.42002.35002.39002.390031,800
08 Mar 20242.40002.43002.37002.39002.390044,100
07 Mar 20242.42002.47002.38002.44002.440051,300
06 Mar 20242.32002.45002.31102.44002.440073,200
05 Mar 20242.37002.40002.31002.34002.340070,000
04 Mar 20242.50002.52002.37002.38002.3800107,000
01 Mar 20242.53002.60002.42002.49002.4900140,400
29 Feb 20242.57002.60002.51002.53002.530075,000
28 Feb 20242.60002.61002.50002.55002.5500161,000
27 Feb 20242.64002.67202.54002.56002.560083,100
26 Feb 20242.80002.82002.54802.68002.6800160,800
23 Feb 20242.63002.80002.60002.78002.780071,300
22 Feb 20242.59002.66002.55002.62002.620077,100
21 Feb 20242.80002.86002.53002.64002.6400161,200
20 Feb 20242.88003.04002.69002.83002.8300222,300
16 Feb 20242.56003.07002.51002.91002.91001,090,600
15 Feb 20242.56002.74002.31002.53002.53006,112,800
14 Feb 20242.02002.10002.02002.08002.080038,900
13 Feb 20241.99002.07501.99002.05002.050033,900
12 Feb 20242.00002.10002.00002.07002.070063,000
09 Feb 20241.93002.06001.90002.03002.0300140,800
08 Feb 20241.99001.99001.88001.92001.9200132,400
07 Feb 20242.07002.09001.97002.03002.030044,700
06 Feb 20241.98002.06001.92002.02002.020049,800
05 Feb 20242.03002.04001.88001.90001.9000193,800
02 Feb 20242.10002.10202.04002.06002.060046,100
01 Feb 20242.06002.18002.06002.09002.090035,600
31 Jan 20242.13002.20002.03002.05002.050087,600
30 Jan 20242.20002.20002.15002.15002.150034,200
29 Jan 20242.18002.20002.08002.19002.190097,600
26 Jan 20242.15002.15002.09402.13002.130041,700
25 Jan 20242.15002.17002.07002.11002.110080,200
24 Jan 20242.22002.22002.15002.15002.150054,100
23 Jan 20242.20002.25002.18002.20002.2000101,100
22 Jan 20242.24002.25002.15002.21002.2100124,600
19 Jan 20242.20002.20002.13502.19002.1900142,300
18 Jan 20242.40002.42502.27002.29002.290061,700
17 Jan 20242.49002.49002.39902.41002.410033,400
16 Jan 20242.47002.55002.45302.51002.510020,700
12 Jan 20242.46002.50002.40602.46002.460055,900
11 Jan 20242.46002.50002.42002.46002.460049,400
10 Jan 20242.47002.49002.45202.48002.480025,600
09 Jan 20242.47002.59002.44502.52002.5200125,500
08 Jan 20242.60002.60002.47002.52002.520074,100
05 Jan 20242.57002.58002.48102.56002.560031,300
04 Jan 20242.57002.58002.50002.53002.530032,900
03 Jan 20242.55002.60002.49002.52002.520069,600
02 Jan 20242.61002.70002.55102.58002.5800126,400
29 Dec 20232.50002.61002.47002.61002.6100107,800
28 Dec 20232.50002.61002.49002.51002.510096,200
27 Dec 20232.52002.60602.50002.56002.560054,800
26 Dec 20232.48002.62002.48002.58002.580072,100
22 Dec 20232.47002.61002.47002.48002.480093,100
21 Dec 20232.54002.59002.46002.53002.530095,100
20 Dec 20232.55002.71002.50202.53002.530076,600
19 Dec 20232.57002.62002.53002.59002.590076,000
18 Dec 20232.60002.72002.53002.61002.610082,500
15 Dec 20232.77002.77002.60102.62002.620073,900
14 Dec 20232.84002.85002.66002.77002.770083,100
13 Dec 20232.80002.82002.70002.82002.820095,800
12 Dec 20232.94002.94002.65002.65002.650065,200
11 Dec 20233.10003.13002.82002.93002.9300126,200
08 Dec 20232.75003.06002.67003.06003.0600261,700
07 Dec 20232.28002.77002.28002.72002.7200251,900
06 Dec 20232.31002.47002.30302.31002.310088,600
05 Dec 20232.49002.52002.28002.28002.280069,900
04 Dec 20232.55002.56502.47002.48002.480052,600
01 Dec 20232.47002.66002.47002.57002.570071,700
30 Nov 20232.50002.54002.49002.52002.520051,200
29 Nov 20232.59002.60002.48002.52002.520034,700
28 Nov 20232.49002.54002.48002.53002.530032,400
27 Nov 20232.53002.60002.45002.54002.540064,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...