-
5 DAY PERFORMANCE
+6.90% -
1 MONTH PERFORMANCE
-2.52% -
3 MONTH PERFORMANCE
-17.55% -
6 MONTH PERFORMANCE
-32.31% -
YEAR-TO-DATE PERFORMANCE
-40.61% -
1 YEAR PERFORMANCE
-41.29%
Nouveau Monde Graphite Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.40 | $1.55 (10.71%) | $1.56 | $1.40 | 65,579 | $164.42 M |
| 09/26/2024 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.41 | 19,317 | $150.63 M |
| 09/25/2024 | $1.43 | $1.39 (-2.8%) | $1.45 | $1.39 | 45,800 | $147.45 M |
| 09/24/2024 | $1.41 | $1.45 (2.84%) | $1.46 | $1.41 | 29,300 | $153.82 M |
| 09/23/2024 | $1.41 | $1.41 (0%) | $1.48 | $1.41 | 68,000 | $149.57 M |
| 09/20/2024 | $1.40 | $1.43 (2.14%) | $1.47 | $1.39 | 54,400 | $151.69 M |
| 09/19/2024 | $1.39 | $1.39 (0%) | $1.42 | $1.38 | 8,500 | $147.45 M |
| 09/18/2024 | $1.39 | $1.39 (0%) | $1.44 | $1.38 | 20,900 | $147.45 M |
| 09/17/2024 | $1.46 | $1.41 (-3.42%) | $1.47 | $1.39 | 36,727 | $149.57 M |
| 09/16/2024 | $1.49 | $1.45 (-2.68%) | $1.50 | $1.38 | 23,791 | $153.82 M |
| 09/13/2024 | $1.42 | $1.46 (2.82%) | $1.48 | $1.42 | 40,000 | $154.88 M |
| 09/12/2024 | $1.35 | $1.43 (5.93%) | $1.43 | $1.35 | 17,682 | $151.69 M |
| 09/11/2024 | $1.35 | $1.37 (1.48%) | $1.46 | $1.35 | 29,005 | $145.33 M |
| 09/10/2024 | $1.40 | $1.42 (1.43%) | $1.43 | $1.35 | 24,911 | $150.63 M |
| 09/09/2024 | $1.47 | $1.40 (-4.76%) | $1.48 | $1.37 | 39,200 | $148.51 M |
| 09/06/2024 | $1.46 | $1.44 (-1.37%) | $1.47 | $1.43 | 22,313 | $152.75 M |
| 09/05/2024 | $1.47 | $1.46 (-0.68%) | $1.51 | $1.46 | 29,033 | $154.88 M |
| 09/04/2024 | $1.55 | $1.49 (-3.87%) | $1.57 | $1.48 | 51,400 | $158.06 M |
| 09/03/2024 | $1.55 | $1.53 (-1.29%) | $1.59 | $1.51 | 23,443 | $162.30 M |
| 08/30/2024 | $1.57 | $1.58 (0.64%) | $1.64 | $1.57 | 11,200 | $167.61 M |
| 08/29/2024 | $1.64 | $1.59 (-3.05%) | $1.64 | $1.58 | 18,600 | $168.67 M |
| 08/28/2024 | $1.66 | $1.58 (-4.82%) | $1.66 | $1.58 | 30,100 | $167.61 M |
| 08/27/2024 | $1.73 | $1.66 (-4.05%) | $1.73 | $1.61 | 31,414 | $176.09 M |
| 08/26/2024 | $1.73 | $1.72 (-0.58%) | $1.73 | $1.68 | 27,129 | $182.46 M |
| 08/23/2024 | $1.69 | $1.71 (1.18%) | $1.72 | $1.69 | 23,500 | $181.40 M |
| 08/22/2024 | $1.71 | $1.68 (-1.75%) | $1.71 | $1.68 | 26,900 | $178.21 M |
| 08/21/2024 | $1.70 | $1.68 (-1.18%) | $1.70 | $1.64 | 20,119 | $178.21 M |
| 08/20/2024 | $1.71 | $1.67 (-2.34%) | $1.73 | $1.66 | 16,000 | $177.15 M |
| 08/19/2024 | $1.69 | $1.73 (2.37%) | $1.73 | $1.65 | 17,500 | $183.52 M |
| 08/16/2024 | $1.65 | $1.69 (2.42%) | $1.71 | $1.65 | 21,500 | $179.27 M |
| 08/15/2024 | $1.72 | $1.67 (-2.91%) | $1.73 | $1.65 | 44,729 | $177.15 M |
| 08/14/2024 | $1.70 | $1.68 (-1.18%) | $1.72 | $1.65 | 98,276 | $178.21 M |
| 08/13/2024 | $1.48 | $1.65 (11.49%) | $1.68 | $1.38 | 110,377 | $175.03 M |
| 08/12/2024 | $1.43 | $1.45 (1.4%) | $1.45 | $1.37 | 30,924 | $153.82 M |
| 08/09/2024 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.34 | 41,230 | $101.47 M |
| 08/08/2024 | $1.44 | $1.37 (-4.86%) | $1.44 | $1.35 | 39,734 | $103.75 M |
| 08/07/2024 | $1.45 | $1.41 (-2.76%) | $1.46 | $1.39 | 39,722 | $106.78 M |
| 08/06/2024 | $1.35 | $1.40 (3.7%) | $1.42 | $1.33 | 63,412 | $106.02 M |
| 08/05/2024 | $1.29 | $1.33 (3.1%) | $1.35 | $1.24 | 58,426 | $100.72 M |
| 08/02/2024 | $1.48 | $1.37 (-7.43%) | $1.48 | $1.34 | 64,458 | $103.75 M |
| 08/01/2024 | $1.51 | $1.43 (-5.3%) | $1.54 | $1.41 | 83,324 | $108.29 M |
| 07/31/2024 | $1.59 | $1.54 (-3.14%) | $1.59 | $1.51 | 70,500 | $116.62 M |
| 07/30/2024 | $1.64 | $1.57 (-4.27%) | $1.64 | $1.55 | 31,100 | $118.89 M |
| 07/29/2024 | $1.61 | $1.62 (0.62%) | $1.63 | $1.61 | 11,131 | $122.68 M |
| 07/26/2024 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.61 | 16,300 | $123.44 M |
| 07/25/2024 | $1.68 | $1.64 (-2.38%) | $1.69 | $1.61 | 63,801 | $124.19 M |
| 07/24/2024 | $1.70 | $1.70 (0%) | $1.72 | $1.69 | 25,900 | $128.74 M |
| 07/23/2024 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.70 | 23,805 | $128.74 M |
| 07/22/2024 | $1.72 | $1.73 (0.58%) | $1.75 | $1.72 | 24,094 | $131.01 M |
| 07/19/2024 | $1.69 | $1.73 (2.37%) | $1.74 | $1.69 | 14,574 | $131.01 M |
| 07/18/2024 | $1.83 | $1.73 (-5.46%) | $1.83 | $1.73 | 26,268 | $131.01 M |
| 07/17/2024 | $1.84 | $1.81 (-1.63%) | $1.87 | $1.79 | 24,435 | $137.07 M |
| 07/16/2024 | $1.76 | $1.86 (5.68%) | $1.88 | $1.76 | 32,703 | $140.85 M |
| 07/15/2024 | $1.84 | $1.76 (-4.35%) | $1.84 | $1.75 | 47,365 | $133.28 M |
| 07/12/2024 | $1.74 | $1.82 (4.6%) | $1.83 | $1.73 | 45,850 | $137.82 M |
| 07/11/2024 | $1.79 | $1.72 (-3.91%) | $1.79 | $1.72 | 27,656 | $130.25 M |
| 07/10/2024 | $1.70 | $1.77 (4.12%) | $1.78 | $1.70 | 40,435 | $134.04 M |
| 07/09/2024 | $1.78 | $1.71 (-3.93%) | $1.78 | $1.70 | 89,859 | $129.49 M |
| 07/08/2024 | $1.90 | $1.78 (-6.32%) | $1.90 | $1.78 | 103,108 | $134.79 M |
| 07/05/2024 | $1.85 | $1.87 (1.08%) | $1.89 | $1.85 | 20,680 | $141.61 M |
| 07/03/2024 | $1.83 | $1.85 (1.09%) | $1.85 | $1.83 | 20,790 | $140.10 M |
| 07/02/2024 | $1.89 | $1.83 (-3.17%) | $1.89 | $1.82 | 42,787 | $138.58 M |
| 07/01/2024 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.85 | 59,178 | $140.85 M |