-
5 DAY PERFORMANCE
+0.79% -
1 MONTH PERFORMANCE
-21.12% -
3 MONTH PERFORMANCE
-26.59% -
6 MONTH PERFORMANCE
-38.65% -
YEAR-TO-DATE PERFORMANCE
-51.34% -
1 YEAR PERFORMANCE
-47.74%
Nouveau Monde Graphite Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.26 | 53,325 | $134.72 M |
| 11/15/2024 | $1.28 | $1.30 (1.56%) | $1.33 | $1.28 | 33,500 | $137.90 M |
| 11/14/2024 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.26 | 57,932 | $133.66 M |
| 11/13/2024 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.25 | 59,600 | $141.09 M |
| 11/12/2024 | $1.35 | $1.32 (-2.22%) | $1.36 | $1.30 | 61,326 | $140.03 M |
| 11/11/2024 | $1.38 | $1.35 (-2.17%) | $1.40 | $1.35 | 62,330 | $143.21 M |
| 11/08/2024 | $1.40 | $1.37 (-2.14%) | $1.47 | $1.36 | 43,700 | $145.33 M |
| 11/07/2024 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.37 | 40,956 | $150.63 M |
| 11/06/2024 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.39 | 53,200 | $147.45 M |
| 11/05/2024 | $1.39 | $1.43 (2.88%) | $1.46 | $1.39 | 20,925 | $151.69 M |
| 11/04/2024 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.39 | 31,000 | $149.57 M |
| 11/01/2024 | $1.42 | $1.42 (0%) | $1.42 | $1.40 | 27,737 | $150.63 M |
| 10/31/2024 | $1.42 | $1.42 (0%) | $1.44 | $1.41 | 45,200 | $150.63 M |
| 10/30/2024 | $1.40 | $1.44 (2.86%) | $1.44 | $1.40 | 28,986 | $152.75 M |
| 10/29/2024 | $1.40 | $1.42 (1.43%) | $1.43 | $1.40 | 24,600 | $150.63 M |
| 10/28/2024 | $1.41 | $1.43 (1.42%) | $1.45 | $1.41 | 35,800 | $151.69 M |
| 10/25/2024 | $1.50 | $1.45 (-3.33%) | $1.52 | $1.42 | 58,300 | $153.82 M |
| 10/24/2024 | $1.52 | $1.49 (-1.97%) | $1.58 | $1.48 | 26,155 | $158.06 M |
| 10/23/2024 | $1.58 | $1.54 (-2.53%) | $1.58 | $1.50 | 52,336 | $163.36 M |
| 10/22/2024 | $1.57 | $1.57 (0%) | $1.61 | $1.52 | 33,193 | $166.55 M |
| 10/21/2024 | $1.63 | $1.58 (-3.07%) | $1.65 | $1.56 | 24,200 | $167.61 M |
| 10/18/2024 | $1.65 | $1.61 (-2.42%) | $1.66 | $1.61 | 39,025 | $170.79 M |
| 10/17/2024 | $1.65 | $1.65 (0%) | $1.67 | $1.62 | 31,500 | $175.03 M |
| 10/16/2024 | $1.58 | $1.62 (2.53%) | $1.65 | $1.58 | 26,045 | $171.85 M |
| 10/15/2024 | $1.61 | $1.59 (-1.24%) | $1.61 | $1.56 | 28,000 | $168.67 M |
| 10/14/2024 | $1.60 | $1.61 (0.63%) | $1.62 | $1.55 | 42,600 | $170.79 M |
| 10/11/2024 | $1.55 | $1.59 (2.58%) | $1.64 | $1.55 | 80,880 | $168.67 M |
| 10/10/2024 | $1.56 | $1.55 (-0.64%) | $1.58 | $1.51 | 31,643 | $164.42 M |
| 10/09/2024 | $1.47 | $1.54 (4.76%) | $1.56 | $1.47 | 24,845 | $163.36 M |
| 10/08/2024 | $1.53 | $1.49 (-2.61%) | $1.59 | $1.48 | 16,043 | $158.06 M |
| 10/07/2024 | $1.50 | $1.56 (4%) | $1.56 | $1.50 | 52,800 | $165.48 M |
| 10/04/2024 | $1.54 | $1.48 (-3.9%) | $1.57 | $1.45 | 39,709 | $157.00 M |
| 10/03/2024 | $1.55 | $1.52 (-1.94%) | $1.58 | $1.50 | 18,530 | $161.24 M |
| 10/02/2024 | $1.63 | $1.58 (-3.07%) | $1.63 | $1.56 | 23,700 | $167.61 M |
| 10/01/2024 | $1.57 | $1.62 (3.18%) | $1.65 | $1.57 | 79,202 | $171.85 M |
| 09/30/2024 | $1.54 | $1.57 (1.95%) | $1.58 | $1.51 | 42,000 | $166.55 M |
| 09/27/2024 | $1.40 | $1.55 (10.71%) | $1.56 | $1.40 | 65,600 | $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 |