Nouveau Monde Graphite Inc. (TSX:NOU)
Canada
· Delayed Price · Currency is CAD 2.800
-0.130 (-4.44%)
Aug 15, 2025, 4:00 PM EDT
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.91 | 2.91 | 2.77 | 2.80 | - | -4.44% | 5,475 |
| Aug 14, 2025 | 2.90 | 2.93 | 2.86 | 2.93 | - | - | 5,300 |
| Aug 13, 2025 | 2.88 | 2.95 | 2.86 | 2.93 | - | 4.64% | 9,100 |
| Aug 12, 2025 | 2.71 | 2.85 | 2.71 | 2.80 | - | 3.70% | 2,800 |
| Aug 11, 2025 | 2.76 | 2.79 | 2.70 | 2.70 | - | 1.50% | 2,500 |
| Aug 8, 2025 | 2.61 | 2.68 | 2.61 | 2.66 | - | 1.92% | 2,487 |
| Aug 7, 2025 | 2.67 | 2.67 | 2.61 | 2.61 | - | -2.97% | 400 |
| Aug 6, 2025 | 2.70 | 2.70 | 2.68 | 2.69 | - | 1.13% | 5,300 |
| Aug 5, 2025 | 2.54 | 2.66 | 2.50 | 2.66 | - | 9.02% | 6,000 |
| Aug 1, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | -2.79% | 1,600 |
| Jul 31, 2025 | 2.48 | 2.51 | 2.46 | 2.51 | - | 3.29% | 2,500 |
| Jul 30, 2025 | 2.51 | 2.52 | 2.42 | 2.43 | - | -5.08% | 8,400 |
| Jul 29, 2025 | 2.64 | 2.64 | 2.56 | 2.56 | - | -4.48% | 8,500 |
| Jul 28, 2025 | 2.72 | 2.74 | 2.68 | 2.68 | - | -3.60% | 13,400 |
| Jul 25, 2025 | 2.80 | 2.80 | 2.74 | 2.78 | - | -1.42% | 11,000 |
| Jul 24, 2025 | 2.90 | 2.90 | 2.82 | 2.82 | - | -3.42% | 15,300 |
| Jul 23, 2025 | 2.94 | 2.95 | 2.92 | 2.92 | - | - | 2,700 |
| Jul 22, 2025 | 3.00 | 3.00 | 2.89 | 2.92 | - | 0.69% | 4,200 |
| Jul 21, 2025 | 3.09 | 3.25 | 2.87 | 2.90 | - | -0.34% | 20,700 |
| Jul 18, 2025 | 3.33 | 3.40 | 2.89 | 2.91 | - | -2.35% | 53,264 |
| Jul 17, 2025 | 2.37 | 3.09 | 2.33 | 2.98 | - | 25.74% | 9,049 |
| Jul 16, 2025 | 2.41 | 2.41 | 2.35 | 2.37 | - | -0.42% | 5,500 |
| Jul 15, 2025 | 2.40 | 2.40 | 2.35 | 2.38 | - | -2.06% | 4,800 |
| Jul 14, 2025 | 2.49 | 2.49 | 2.43 | 2.43 | - | -4.33% | 3,600 |
| Jul 11, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | - | 4.53% | 305 |
| Jul 10, 2025 | 2.30 | 2.45 | 2.30 | 2.43 | - | 7.05% | 1,600 |
| Jul 9, 2025 | 2.28 | 2.28 | 2.27 | 2.27 | - | 0.44% | 500 |
| Jul 8, 2025 | 2.28 | 2.28 | 2.24 | 2.26 | - | 0.44% | 2,100 |
| Jul 7, 2025 | 2.25 | 2.25 | 2.24 | 2.25 | - | -0.44% | 1,300 |
| Jul 4, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | - | 0.89% | 1,800 |
| Jul 3, 2025 | 2.27 | 2.27 | 2.24 | 2.24 | - | 0.45% | 2,022 |
| Jul 2, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | - | 0.45% | 300 |
| Jun 30, 2025 | 2.23 | 2.23 | 2.22 | 2.22 | - | -2.20% | 7,700 |
| Jun 26, 2025 | 2.25 | 2.28 | 2.25 | 2.27 | - | -0.44% | 1,800 |
| Jun 25, 2025 | 2.31 | 2.31 | 2.26 | 2.28 | - | 2.24% | 1,700 |
| Jun 24, 2025 | 2.25 | 2.25 | 2.23 | 2.23 | - | -1.76% | 1,700 |
| Jun 23, 2025 | 2.28 | 2.28 | 2.27 | 2.27 | - | -4.22% | 100 |
| Jun 20, 2025 | 2.34 | 2.37 | 2.34 | 2.37 | - | 1.28% | 2,200 |
| Jun 19, 2025 | 2.38 | 2.38 | 2.34 | 2.34 | - | -2.50% | 2,900 |
| Jun 18, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | - | 0.42% | 400 |
| Jun 17, 2025 | 2.38 | 2.39 | 2.36 | 2.39 | - | 1.27% | 4,400 |
| Jun 16, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | - | -2.07% | 7,000 |
| Jun 13, 2025 | 2.41 | 2.41 | 2.38 | 2.41 | - | -2.43% | 600 |
| Jun 12, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | - | -2.37% | 300 |
| Jun 11, 2025 | 2.53 | 2.58 | 2.51 | 2.53 | - | 7.20% | 3,600 |
| Jun 10, 2025 | 2.35 | 2.38 | 2.35 | 2.36 | - | -0.84% | 800 |
| Jun 9, 2025 | 2.34 | 2.38 | 2.34 | 2.38 | - | - | 2,400 |
| Jun 6, 2025 | 2.38 | 2.39 | 2.38 | 2.38 | - | -1.65% | 1,700 |
| Jun 5, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | - | -1.63% | 100 |
| Jun 4, 2025 | 2.38 | 2.47 | 2.37 | 2.46 | - | 1.65% | 3,600 |