5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
+1.43%
3 MONTH PERFORMANCE
-14.97%
6 MONTH PERFORMANCE
+54.35%
YEAR-TO-DATE PERFORMANCE
+14.52%
1 YEAR PERFORMANCE
+38.54%
Nouveau Monde Graphite Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $2.89 | $2.84 (-1.73%) | $2.94 | $2.79 | 492.10 K | $437.07 M |
| 01/08/2026 | $2.97 | $2.86 (-3.7%) | $2.97 | $2.80 | 493.99 K | $440.15 M |
| 01/07/2026 | $2.81 | $3.00 (6.76%) | $3.03 | $2.77 | 834.29 K | $461.69 M |
| 01/06/2026 | $2.76 | $2.82 (2.17%) | $2.87 | $2.68 | 657.14 K | $433.99 M |
| 01/05/2026 | $2.65 | $2.71 (2.26%) | $2.84 | $2.65 | 1.15 M | $417.06 M |
| 01/02/2026 | $2.50 | $2.60 (4%) | $2.60 | $2.45 | 768.03 K | $400.13 M |
| 12/31/2025 | $2.50 | $2.48 (-0.8%) | $2.55 | $2.45 | 325.63 K | $381.66 M |
| 12/30/2025 | $2.52 | $2.49 (-1.19%) | $2.59 | $2.48 | 293.98 K | $383.20 M |
| 12/29/2025 | $2.60 | $2.50 (-3.85%) | $2.63 | $2.48 | 450.19 K | $384.74 M |
| 12/26/2025 | $2.68 | $2.66 (-0.75%) | $2.70 | $2.60 | 149.21 K | $409.37 M |
| 12/24/2025 | $2.63 | $2.65 (0.76%) | $2.67 | $2.57 | 128.90 K | $407.83 M |
| 12/23/2025 | $2.66 | $2.62 (-1.5%) | $2.67 | $2.55 | 267.12 K | $403.21 M |
| 12/22/2025 | $2.53 | $2.61 (3.16%) | $2.67 | $2.53 | 668.10 K | $401.67 M |
| 12/19/2025 | $2.56 | $2.50 (-2.34%) | $2.59 | $2.42 | 859.50 K | $384.74 M |
| 12/18/2025 | $2.69 | $2.53 (-5.95%) | $2.77 | $2.51 | 2.00 M | $389.36 M |
| 12/17/2025 | $3.05 | $3.06 (0.33%) | $3.29 | $3.05 | 552.17 K | $470.92 M |
| 12/16/2025 | $2.91 | $3.04 (4.47%) | $3.06 | $2.88 | 199.60 K | $467.85 M |
| 12/15/2025 | $3.00 | $2.91 (-3%) | $3.10 | $2.85 | 356.90 K | $447.84 M |
| 12/12/2025 | $2.88 | $2.92 (1.39%) | $3.08 | $2.81 | 590.02 K | $449.38 M |
| 12/11/2025 | $2.87 | $2.80 (-2.44%) | $2.96 | $2.80 | 389.80 K | $430.91 M |
| 12/10/2025 | $2.99 | $2.90 (-3.01%) | $3.05 | $2.89 | 646.97 K | $446.30 M |
| 12/09/2025 | $3.08 | $3.04 (-1.3%) | $3.18 | $3.02 | 331.60 K | $467.85 M |
| 12/08/2025 | $3.11 | $3.11 (0%) | $3.13 | $3.00 | 343.89 K | $478.62 M |
| 12/05/2025 | $3.27 | $3.08 (-5.81%) | $3.28 | $3.07 | 249.44 K | $474.00 M |
| 12/04/2025 | $3.08 | $3.21 (4.22%) | $3.25 | $3.03 | 407.44 K | $494.01 M |
| 12/03/2025 | $2.96 | $3.09 (4.39%) | $3.12 | $2.94 | 352.80 K | $475.54 M |
| 12/02/2025 | $2.91 | $2.93 (0.69%) | $2.97 | $2.83 | 374.30 K | $450.92 M |
| 12/01/2025 | $2.96 | $2.93 (-1.01%) | $2.98 | $2.82 | 381.38 K | $450.92 M |
| 11/28/2025 | $2.79 | $2.95 (5.73%) | $2.99 | $2.77 | 367.50 K | $454.00 M |
| 11/26/2025 | $2.66 | $2.76 (3.76%) | $2.80 | $2.64 | 407.50 K | $424.76 M |
| 11/25/2025 | $2.48 | $2.62 (5.65%) | $2.67 | $2.47 | 414.37 K | $403.21 M |
| 11/24/2025 | $2.50 | $2.49 (-0.4%) | $2.55 | $2.47 | 669.16 K | $383.20 M |
| 11/21/2025 | $2.53 | $2.51 (-0.79%) | $2.55 | $2.43 | 554.61 K | $386.28 M |
| 11/20/2025 | $2.63 | $2.56 (-2.66%) | $2.75 | $2.55 | 448.79 K | $393.98 M |
| 11/19/2025 | $2.66 | $2.63 (-1.13%) | $2.83 | $2.61 | 388.10 K | $404.75 M |
| 11/18/2025 | $2.65 | $2.66 (0.38%) | $2.78 | $2.60 | 354.10 K | $409.37 M |
| 11/17/2025 | $2.86 | $2.71 (-5.24%) | $2.90 | $2.62 | 772.90 K | $417.06 M |
| 11/14/2025 | $3.01 | $2.93 (-2.66%) | $3.23 | $2.91 | 1.19 M | $450.10 M |
| 11/13/2025 | $3.43 | $2.96 (-13.7%) | $3.59 | $2.94 | 1.53 M | $454.71 M |
| 11/12/2025 | $2.94 | $3.13 (6.46%) | $3.21 | $2.90 | 1.45 M | $480.82 M |
| 11/11/2025 | $2.91 | $2.79 (-4.12%) | $2.95 | $2.74 | 224.22 K | $428.59 M |
| 11/10/2025 | $2.76 | $2.83 (2.54%) | $2.90 | $2.74 | 772.94 K | $434.74 M |
| 11/07/2025 | $2.51 | $2.59 (3.19%) | $2.61 | $2.39 | 497.80 K | $397.87 M |
| 11/06/2025 | $2.53 | $2.61 (3.16%) | $2.72 | $2.52 | 566.30 K | $400.94 M |
| 11/05/2025 | $2.52 | $2.50 (-0.79%) | $2.61 | $2.43 | 432.72 K | $384.04 M |
| 11/04/2025 | $2.36 | $2.44 (3.39%) | $2.63 | $2.30 | 590.60 K | $374.83 M |
| 11/03/2025 | $3.22 | $2.45 (-23.91%) | $3.23 | $2.45 | 1.77 M | $376.36 M |
| 10/31/2025 | $3.21 | $3.02 (-5.92%) | $3.60 | $2.83 | 2.63 M | $463.92 M |
| 10/30/2025 | $2.84 | $2.93 (3.17%) | $3.03 | $2.75 | 527.90 K | $450.10 M |
| 10/29/2025 | $2.78 | $2.82 (1.44%) | $2.94 | $2.76 | 526.61 K | $433.20 M |
| 10/28/2025 | $2.70 | $2.71 (0.37%) | $2.82 | $2.63 | 405.14 K | $416.30 M |
| 10/27/2025 | $2.87 | $2.75 (-4.18%) | $2.91 | $2.68 | 601.50 K | $422.45 M |
| 10/24/2025 | $2.92 | $2.94 (0.68%) | $3.05 | $2.83 | 593.95 K | $451.63 M |
| 10/23/2025 | $2.82 | $2.92 (3.55%) | $3.07 | $2.82 | 414.20 K | $448.56 M |
| 10/22/2025 | $2.90 | $2.82 (-2.76%) | $3.08 | $2.73 | 898.50 K | $433.20 M |
| 10/21/2025 | $3.11 | $2.97 (-4.5%) | $3.12 | $2.93 | 542.90 K | $456.24 M |
| 10/20/2025 | $3.51 | $3.22 (-8.26%) | $3.56 | $3.02 | 1.08 M | $494.65 M |
| 10/17/2025 | $3.08 | $3.40 (10.39%) | $3.64 | $2.86 | 3.05 M | $522.30 M |
| 10/16/2025 | $3.95 | $3.28 (-16.96%) | $4.04 | $3.27 | 1.81 M | $503.86 M |
| 10/15/2025 | $4.73 | $3.91 (-17.34%) | $4.75 | $3.62 | 3.06 M | $600.64 M |
| 10/14/2025 | $5.55 | $4.69 (-15.5%) | $6.06 | $4.45 | 6.10 M | $720.46 M |
| 10/13/2025 | $3.55 | $5.07 (42.82%) | $5.75 | $3.50 | 8.18 M | $778.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
