New Zealand markets closed

Nouveau Monde Graphite Inc. (NMG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.0600-0.1200 (-5.50%)
At close: 04:00PM EDT
2.1200 +0.06 (+2.91%)
After hours: 07:59PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20242.16002.22002.03002.06002.060097,700
23 May 20242.27002.27002.11002.18002.180031,300
22 May 20242.29002.33002.15002.27002.2700115,400
21 May 20242.09002.31002.06002.25002.250087,600
20 May 20242.07002.09002.07002.08002.080034,100
17 May 20242.02002.09002.02002.07002.070085,900
16 May 20242.03002.07902.02002.02002.020048,400
15 May 20242.07002.09002.06002.07002.070020,800
14 May 20242.05002.09002.04002.07502.075048,000
13 May 20242.06002.09002.05002.07502.075059,400
10 May 20242.07002.08002.05002.05002.050031,100
09 May 20242.04002.08002.02002.06002.060040,500
08 May 20242.02002.05002.00002.01002.010023,400
07 May 20242.05002.09002.05002.05002.050019,500
06 May 20242.10002.10002.05002.07002.070071,100
03 May 20242.10002.10002.02002.04502.045039,000
02 May 20242.00002.06002.00002.04002.040025,500
01 May 20242.03002.04702.00002.01502.015021,200
30 Apr 20242.04002.04002.00002.02002.020029,900
29 Apr 20242.09002.12001.97002.05002.050071,900
26 Apr 20242.12002.19002.10002.11002.110097,000
25 Apr 20241.93002.16001.93002.07002.0700446,500
24 Apr 20241.90001.98301.90001.96001.960029,000
23 Apr 20242.05002.05401.94001.95001.950097,700
22 Apr 20242.00002.03001.99502.00002.0000100,300
19 Apr 20242.05002.06002.02002.02002.020090,600
18 Apr 20242.03002.07002.03002.05002.050040,600
17 Apr 20242.05002.08002.03002.05002.050047,700
16 Apr 20242.08002.09002.04002.05002.050029,800
15 Apr 20242.13002.15002.08002.08002.080053,700
12 Apr 20242.13002.27002.13002.19002.1900301,000
11 Apr 20242.20002.22002.13502.15002.150074,800
10 Apr 20242.24002.25002.19002.25002.250052,700
09 Apr 20242.19002.27002.19002.24502.245048,400
08 Apr 20242.28002.29002.19002.19002.190063,700
05 Apr 20242.19002.27002.19002.23002.230034,600
04 Apr 20242.24002.29002.19002.19002.190041,000
03 Apr 20242.24002.31802.20002.25002.250058,000
02 Apr 20242.30002.30002.21002.26002.260029,500
01 Apr 20242.33002.33002.23502.26002.260050,900
28 Mar 20242.19002.34002.19002.29002.2900124,100
27 Mar 20242.10002.17002.10002.17002.170059,400
26 Mar 20242.20002.23002.10002.12002.120081,100
25 Mar 20242.19002.23002.13002.18002.180045,500
22 Mar 20242.23002.25002.12002.20002.200070,500
21 Mar 20242.24002.27002.17002.21002.210046,200
20 Mar 20242.26002.29002.16002.22002.220056,300
19 Mar 20242.34002.34002.26002.30002.3000157,300
18 Mar 20242.30002.32002.27002.32002.3200128,800
15 Mar 20242.31002.37002.30002.33002.3300138,900
14 Mar 20242.31002.40502.29002.34002.340054,700
13 Mar 20242.37002.39002.31002.35002.350035,500
12 Mar 20242.37002.41002.31102.37002.370045,100
11 Mar 20242.36002.42002.35002.39002.390031,800
08 Mar 20242.40002.43002.37002.39002.390044,100
07 Mar 20242.42002.47002.38002.44002.440051,300
06 Mar 20242.32002.45002.31102.44002.440073,200
05 Mar 20242.37002.40002.31002.34002.340070,000
04 Mar 20242.50002.52002.37002.38002.3800107,000
01 Mar 20242.53002.60002.42002.49002.4900140,400
29 Feb 20242.57002.60002.51002.53002.530075,000
28 Feb 20242.60002.61002.50002.55002.5500161,000
27 Feb 20242.64002.67202.54002.56002.560083,100
26 Feb 20242.80002.82002.54802.68002.6800160,800
23 Feb 20242.63002.80002.60002.78002.780071,300
22 Feb 20242.59002.66002.55002.62002.620077,100
21 Feb 20242.80002.86002.53002.64002.6400161,200
20 Feb 20242.88003.04002.69002.83002.8300222,300
16 Feb 20242.56003.07002.51002.91002.91001,090,600
15 Feb 20242.56002.74002.31002.53002.53006,112,800
14 Feb 20242.02002.10002.02002.08002.080038,900
13 Feb 20241.99002.07501.99002.05002.050033,900
12 Feb 20242.00002.10002.00002.07002.070063,000
09 Feb 20241.93002.06001.90002.03002.0300140,800
08 Feb 20241.99001.99001.88001.92001.9200132,400
07 Feb 20242.07002.09001.97002.03002.030044,700
06 Feb 20241.98002.06001.92002.02002.020049,800
05 Feb 20242.03002.04001.88001.90001.9000193,800
02 Feb 20242.10002.10202.04002.06002.060046,100
01 Feb 20242.06002.18002.06002.09002.090035,600
31 Jan 20242.13002.20002.03002.05002.050087,600
30 Jan 20242.20002.20002.15002.15002.150034,200
29 Jan 20242.18002.20002.08002.19002.190097,600
26 Jan 20242.15002.15002.09402.13002.130041,700
25 Jan 20242.15002.17002.07002.11002.110080,200
24 Jan 20242.22002.22002.15002.15002.150054,100
23 Jan 20242.20002.25002.18002.20002.2000101,100
22 Jan 20242.24002.25002.15002.21002.2100124,600
19 Jan 20242.20002.20002.13502.19002.1900142,300
18 Jan 20242.40002.42502.27002.29002.290061,700
17 Jan 20242.49002.49002.39902.41002.410033,400
16 Jan 20242.47002.55002.45302.51002.510020,700
12 Jan 20242.46002.50002.40602.46002.460055,900
11 Jan 20242.46002.50002.42002.46002.460049,400
10 Jan 20242.47002.49002.45202.48002.480025,600
09 Jan 20242.47002.59002.44502.52002.5200125,500
08 Jan 20242.60002.60002.47002.52002.520074,100
05 Jan 20242.57002.58002.48102.56002.560031,300
04 Jan 20242.57002.58002.50002.53002.530032,900
03 Jan 20242.55002.60002.49002.52002.520069,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...