Nouveau Monde Graphite Inc. (NMG)
NYSE: NMG · Real-Time Price · USD
1.900
+0.100 (5.56%)
At close: May 12, 2025, 4:00 PM
1.900
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Nouveau Monde Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.80 | 1.91 | 1.79 | 1.90 | 1.90 | 5.56% | 115,117 |
| May 9, 2025 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | -0.55% | 16,756 |
| May 8, 2025 | 1.76 | 1.85 | 1.76 | 1.81 | 1.81 | 4.02% | 37,039 |
| May 7, 2025 | 1.84 | 1.85 | 1.73 | 1.74 | 1.74 | -5.43% | 26,400 |
| May 6, 2025 | 1.71 | 1.84 | 1.67 | 1.84 | 1.84 | 10.18% | 66,717 |
| May 5, 2025 | 1.60 | 1.68 | 1.58 | 1.67 | 1.67 | 3.73% | 80,191 |
| May 2, 2025 | 1.65 | 1.67 | 1.61 | 1.61 | 1.61 | -2.42% | 41,916 |
| May 1, 2025 | 1.68 | 1.72 | 1.61 | 1.65 | 1.65 | -3.51% | 27,650 |
| Apr 30, 2025 | 1.68 | 1.71 | 1.62 | 1.71 | 1.71 | 1.79% | 28,984 |
| Apr 29, 2025 | 1.68 | 1.68 | 1.60 | 1.68 | 1.68 | 1.20% | 35,242 |
| Apr 28, 2025 | 1.74 | 1.78 | 1.61 | 1.66 | 1.66 | -4.05% | 80,088 |
| Apr 25, 2025 | 1.78 | 1.86 | 1.67 | 1.73 | 1.73 | -4.95% | 102,822 |
| Apr 24, 2025 | 1.85 | 1.93 | 1.78 | 1.82 | 1.82 | -1.62% | 81,296 |
| Apr 23, 2025 | 1.96 | 1.99 | 1.84 | 1.85 | 1.85 | -4.15% | 35,345 |
| Apr 22, 2025 | 1.84 | 1.93 | 1.81 | 1.93 | 1.93 | 2.66% | 46,964 |
| Apr 21, 2025 | 1.92 | 1.99 | 1.80 | 1.88 | 1.88 | -2.08% | 121,837 |
| Apr 17, 2025 | 1.93 | 2.06 | 1.86 | 1.92 | 1.92 | 6.08% | 382,728 |
| Apr 16, 2025 | 1.61 | 1.84 | 1.61 | 1.81 | 1.81 | 9.70% | 422,358 |
| Apr 15, 2025 | 1.68 | 1.70 | 1.61 | 1.65 | 1.65 | - | 44,024 |
| Apr 14, 2025 | 1.65 | 1.68 | 1.59 | 1.65 | 1.65 | -2.37% | 51,814 |
| Apr 11, 2025 | 1.58 | 1.70 | 1.57 | 1.69 | 1.69 | 6.96% | 52,081 |
| Apr 10, 2025 | 1.54 | 1.75 | 1.44 | 1.58 | 1.58 | 10.49% | 143,028 |
| Apr 9, 2025 | 1.38 | 1.47 | 1.32 | 1.43 | 1.43 | 6.72% | 85,871 |
| Apr 8, 2025 | 1.46 | 1.46 | 1.33 | 1.34 | 1.34 | -5.63% | 52,809 |
| Apr 7, 2025 | 1.30 | 1.42 | 1.30 | 1.42 | 1.42 | 2.90% | 49,745 |
| Apr 4, 2025 | 1.48 | 1.49 | 1.33 | 1.38 | 1.38 | -6.12% | 62,483 |
| Apr 3, 2025 | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | -2.00% | 41,863 |
| Apr 2, 2025 | 1.48 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 28,112 |
| Apr 1, 2025 | 1.53 | 1.54 | 1.47 | 1.52 | 1.52 | 0.66% | 36,324 |
| Mar 31, 2025 | 1.49 | 1.51 | 1.43 | 1.51 | 1.51 | - | 60,721 |
| Mar 28, 2025 | 1.53 | 1.56 | 1.45 | 1.51 | 1.51 | -3.21% | 65,351 |
| Mar 27, 2025 | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | -3.70% | 25,736 |
| Mar 26, 2025 | 1.65 | 1.65 | 1.56 | 1.62 | 1.62 | -1.22% | 23,592 |
| Mar 25, 2025 | 1.68 | 1.75 | 1.61 | 1.64 | 1.64 | -2.96% | 48,517 |
| Mar 24, 2025 | 1.80 | 1.80 | 1.62 | 1.69 | 1.69 | -6.11% | 73,092 |
| Mar 21, 2025 | 1.70 | 1.83 | 1.68 | 1.80 | 1.80 | 7.14% | 226,500 |
| Mar 20, 2025 | 1.63 | 1.68 | 1.55 | 1.68 | 1.68 | 3.70% | 48,307 |
| Mar 19, 2025 | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | -1.22% | 12,299 |
| Mar 18, 2025 | 1.63 | 1.69 | 1.57 | 1.64 | 1.64 | 3.14% | 25,807 |
| Mar 17, 2025 | 1.48 | 1.60 | 1.48 | 1.59 | 1.59 | 6.00% | 52,133 |
| Mar 14, 2025 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 24,309 |
| Mar 13, 2025 | 1.50 | 1.54 | 1.47 | 1.47 | 1.47 | -3.92% | 10,757 |
| Mar 12, 2025 | 1.46 | 1.57 | 1.46 | 1.53 | 1.53 | 5.52% | 40,147 |
| Mar 11, 2025 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | - | 18,232 |
| Mar 10, 2025 | 1.49 | 1.55 | 1.36 | 1.45 | 1.45 | -6.45% | 26,465 |
| Mar 7, 2025 | 1.65 | 1.65 | 1.47 | 1.55 | 1.55 | -4.32% | 34,736 |
| Mar 6, 2025 | 1.62 | 1.65 | 1.55 | 1.62 | 1.62 | -0.61% | 25,642 |
| Mar 5, 2025 | 1.50 | 1.65 | 1.47 | 1.63 | 1.63 | 11.80% | 58,404 |
| Mar 4, 2025 | 1.41 | 1.49 | 1.35 | 1.46 | 1.46 | 2.68% | 37,578 |
| Mar 3, 2025 | 1.59 | 1.61 | 1.40 | 1.42 | 1.42 | -11.25% | 69,868 |