Nouveau Monde Graphite Inc (NMG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.62162162162 | 1.85 | 1.9 | 1.7 | 56340 | 1.75696103 | CS |
| 4 | -0.18 | -9 | 2 | 2.07 | 1.7 | 49602 | 1.85325289 | CS |
| 12 | -0.23 | -11.2195121951 | 2.05 | 2.33 | 1.7 | 60702 | 2.02382177 | CS |
| 26 | -0.64 | -26.0162601626 | 2.46 | 3.07 | 1.7 | 128490 | 2.36905069 | CS |
| 52 | -1.26 | -40.9090909091 | 3.08 | 3.21 | 1.7 | 121472 | 2.49636899 | CS |
| 156 | -5.16 | -73.9255014327 | 6.98 | 9.57 | 1.7 | 93474 | 4.47324439 | CS |
| 260 | -14.21 | -88.6462882096 | 16.03 | 16.25 | 1.7 | 98163 | 4.79403102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 1.82 | 0.1 | 5.81 | 1.74 | 1.83 | 1.73 | 45850 |
| 1720737600 | 1.72 | -0.05 | -2.82 | 1.79 | 1.79 | 1.72 | 27040 |
| 1720651200 | 1.77 | 0.06 | 3.51 | 1.7 | 1.78 | 1.7 | 40435 |
| 1720564800 | 1.71 | -0.07 | -3.93 | 1.78 | 1.78 | 1.7 | 89827 |
| 1720478400 | 1.78 | -0.09 | -4.81 | 1.9 | 1.9 | 1.78 | 103108 |
| 1720219200 | 1.87 | 0.02 | 1.08 | 1.85 | 1.89 | 1.85 | 20680 |
| 1720040640 | 1.85 | 0.02 | 1.09 | 1.83 | 1.85 | 1.83 | 20790 |
| 1719960000 | 1.83 | -0.03 | -1.35 | 1.89 | 1.89 | 1.82 | 42787 |
| 1719873600 | 1.855 | -0.02 | -1.07 | 1.91 | 1.91 | 1.85 | 59177 |
| 1719614400 | 1.875 | 0 | 0.27 | 1.87 | 1.89 | 1.87 | 17730 |
| 1719528000 | 1.87 | -0.03 | -1.58 | 1.87 | 1.91 | 1.87 | 47725 |
| 1719441600 | 1.9 | 0.01 | 0.80 | 1.9 | 1.91 | 1.89 | 31586 |
| 1719355200 | 1.885 | -0.03 | -1.31 | 1.94 | 1.94 | 1.875 | 35282 |
| 1719268800 | 1.91 | 0.02 | 1.06 | 1.95 | 1.95 | 1.9039 | 44064 |
| 1719009600 | 1.89 | -0.01 | -0.53 | 1.91 | 1.92 | 1.8776 | 28872 |
| 1718923200 | 1.9 | -0.01 | -0.52 | 1.91 | 1.927 | 1.9 | 39936 |
| 1718750400 | 1.91 | 0.01 | 0.53 | 1.9 | 1.94 | 1.9 | 32364 |
| 1718664000 | 1.9 | -0.09 | -4.52 | 1.96 | 1.99 | 1.9 | 78290 |
| 1718404800 | 1.99 | -0.02 | -0.99 | 2 | 2.07 | 1.97 | 100653 |
| 1718318400 | 2.0097999 | -0.03 | -1.24 | 2.0299999 | 2.06 | 1.99 | 124720 |
| 1718232000 | 2.035 | 0.01 | 0.25 | 2.055 | 2.07 | 2.035 | 34485 |
| 1718145600 | 2.0299999 | -0.06 | -2.87 | 2.0299999 | 2.09 | 2.0299999 | 50309 |
| 1718059200 | 2.09 | -0.03 | -1.18 | 2.15 | 2.15 | 2.0299999 | 96459 |
| 1717800000 | 2.115 | -0.04 | -1.63 | 2.12 | 2.16 | 2.11 | 36825 |
| 1717713600 | 2.15 | 0 | 0.00 | 2.13 | 2.2 | 2.12 | 27359 |
| 1717627200 | 2.15 | -0.01 | -0.46 | 2.17 | 2.1899 | 2.1304 | 44084 |
| 1717540800 | 2.16 | 0.03 | 1.41 | 2.14 | 2.16 | 2.1 | 24458 |
| 1717454400 | 2.13 | -0.07 | -3.18 | 2.19 | 2.21 | 2.13 | 28551 |
| 1717195200 | 2.2 | 0.07 | 3.29 | 2.13 | 2.23 | 2.1 | 86631 |
| 1717108800 | 2.13 | 0.05 | 2.40 | 2.1 | 2.1549999 | 2.08 | 53273 |
| 1717022400 | 2.08 | 0.02 | 0.97 | 2.04 | 2.08 | 2.04 | 46284 |
| 1716936000 | 2.06 | 0 | 0.00 | 2.06 | 2.1 | 2.06 | 47972 |
| 1716590400 | 2.06 | -0.12 | -5.50 | 2.16 | 2.22 | 2.0299999 | 97671 |
| 1716504000 | 2.18 | -0.09 | -3.96 | 2.27 | 2.27 | 2.11 | 30542 |
| 1716417600 | 2.27 | 0.02 | 0.89 | 2.29 | 2.33 | 2.15 | 115399 |
| 1716331200 | 2.25 | 0.17 | 8.17 | 2.09 | 2.31 | 2.06 | 87605 |
| 1716244800 | 2.08 | 0.01 | 0.48 | 2.07 | 2.09 | 2.07 | 34090 |
| 1715985600 | 2.07 | 0.05 | 2.48 | 2.02 | 2.09 | 2.02 | 85924 |
| 1715899200 | 2.02 | -0.05 | -2.42 | 2.0299999 | 2.0793 | 2.02 | 48430 |
| 1715812800 | 2.07 | -0.01 | -0.24 | 2.07 | 2.09 | 2.05 | 20824 |
| 1715726400 | 2.075 | 0 | 0.00 | 2.05 | 2.09 | 2.04 | 47967 |
| 1715640000 | 2.075 | 0.03 | 1.22 | 2.06 | 2.09 | 2.0501 | 59369 |
| 1715380800 | 2.05 | -0.01 | -0.49 | 2.06 | 2.08 | 2.05 | 31089 |
| 1715294400 | 2.06 | 0.05 | 2.49 | 2.04 | 2.08 | 2.02 | 40465 |
| 1715208000 | 2.0099999 | -0.04 | -1.95 | 2.02 | 2.05 | 2 | 23357 |
| 1715121600 | 2.05 | -0.02 | -0.97 | 2.05 | 2.09 | 2.05 | 19524 |
| 1715035200 | 2.07 | 0.02 | 1.22 | 2.1 | 2.1 | 2.05 | 71148 |
| 1714776000 | 2.045 | 0 | 0.25 | 2.1 | 2.1 | 2.02 | 28901 |
| 1714689600 | 2.04 | 0.02 | 1.24 | 2 | 2.06 | 2 | 25238 |
| 1714603200 | 2.015 | -0.01 | -0.25 | 2.0299999 | 2.0473 | 2 | 21211 |
| 1714516800 | 2.02 | -0.03 | -1.46 | 2.04 | 2.04 | 2 | 29940 |
| 1714430400 | 2.05 | -0.06 | -2.84 | 2.09 | 2.12 | 1.97 | 71850 |
| 1714171200 | 2.11 | 0.04 | 1.93 | 2.11 | 2.19 | 2.1 | 97040 |
| 1714084800 | 2.07 | 0.11 | 5.61 | 1.9609 | 2.16 | 1.95 | 445924 |
| 1713998400 | 1.96 | 0.01 | 0.51 | 1.9 | 1.9829 | 1.9 | 29042 |
| 1713912000 | 1.95 | -0.05 | -2.50 | 2.05 | 2.0539 | 1.94 | 97712 |
| 1713825600 | 2 | -0.02 | -0.99 | 2 | 2.0299999 | 1.995 | 99684 |
| 1713566400 | 2.02 | -0.03 | -1.46 | 2.05 | 2.06 | 2.02 | 90807 |
| 1713480000 | 2.05 | 0 | 0.00 | 2.0299999 | 2.07 | 2.0299999 | 40632 |
| 1713393600 | 2.05 | 0 | 0.00 | 2.05 | 2.08 | 2.0299999 | 47732 |
| 1713307200 | 2.05 | -0.03 | -1.44 | 2.09 | 2.09 | 2.04 | 27809 |
| 1713220800 | 2.08 | -0.11 | -5.02 | 2.13 | 2.15 | 2.08 | 53736 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
