Nouveau Monde Graphite Inc (NMG)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -5.33333333333 | 1.5 | 1.52 | 1.4 | 38494 | 1.43391931 | CS |
| 4 | -0.12 | -7.79220779221 | 1.54 | 1.67 | 1.4 | 37043 | 1.53323736 | CS |
| 12 | 0.02 | 1.42857142857 | 1.4 | 1.73 | 1.34 | 35945 | 1.53561042 | CS |
| 26 | -0.61 | -30.0492610837 | 2.03 | 2.33 | 1.24 | 42237 | 1.75757015 | CS |
| 52 | -1.1 | -43.6507936508 | 2.52 | 3.13 | 1.24 | 91484 | 2.31379934 | CS |
| 156 | -6.88 | -82.8915662651 | 8.3 | 9.57 | 1.24 | 86257 | 4.04287537 | CS |
| 260 | -14.61 | -91.1416094822 | 16.03 | 16.25 | 1.24 | 92595 | 4.67546402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.4 | 27737 |
| 1730414400 | 1.42 | -0.02 | -1.39 | 1.42 | 1.44 | 1.4058 | 45188 |
| 1730328000 | 1.44 | 0.02 | 1.41 | 1.4 | 1.44 | 1.4 | 28665 |
| 1730241600 | 1.42 | -0.01 | -0.70 | 1.4 | 1.43 | 1.4 | 24562 |
| 1730155200 | 1.43 | -0.02 | -1.38 | 1.41 | 1.45 | 1.41 | 35795 |
| 1729896000 | 1.45 | -0.04 | -2.68 | 1.5 | 1.52 | 1.42 | 58260 |
| 1729809600 | 1.49 | -0.05 | -3.25 | 1.55 | 1.58 | 1.475 | 26143 |
| 1729723200 | 1.54 | -0.03 | -1.91 | 1.58 | 1.58 | 1.495 | 52336 |
| 1729636800 | 1.57 | -0.01 | -0.63 | 1.57 | 1.61 | 1.5197 | 33131 |
| 1729550400 | 1.58 | -0.03 | -1.86 | 1.6299999 | 1.65 | 1.56 | 24165 |
| 1729291200 | 1.61 | -0.04 | -2.42 | 1.65 | 1.67 | 1.61 | 38881 |
| 1729204800 | 1.65 | 0.03 | 1.85 | 1.65 | 1.6655 | 1.6241 | 31458 |
| 1729118400 | 1.62 | 0.04 | 2.21 | 1.58 | 1.65 | 1.58 | 26045 |
| 1729032000 | 1.585 | -0.03 | -1.56 | 1.62 | 1.62 | 1.56 | 27977 |
| 1728945600 | 1.6101 | 0.02 | 1.26 | 1.6 | 1.62 | 1.5517 | 42584 |
| 1728686400 | 1.59 | 0.04 | 2.58 | 1.56 | 1.6399999 | 1.55 | 80880 |
| 1728600000 | 1.55 | 0.01 | 0.65 | 1.56 | 1.5783 | 1.51 | 31643 |
| 1728513600 | 1.54 | 0.05 | 3.36 | 1.47 | 1.56 | 1.47 | 24845 |
| 1728427200 | 1.49 | -0.07 | -4.49 | 1.53 | 1.59 | 1.4785 | 16043 |
| 1728340800 | 1.56 | 0.08 | 5.41 | 1.5 | 1.561 | 1.5 | 52771 |
| 1728081600 | 1.48 | -0.04 | -2.63 | 1.54 | 1.57 | 1.45 | 39495 |
| 1727995200 | 1.52 | -0.06 | -3.80 | 1.55 | 1.5807 | 1.5 | 18530 |
| 1727908800 | 1.58 | -0.04 | -2.47 | 1.6299999 | 1.6299999 | 1.56 | 23681 |
| 1727822400 | 1.62 | 0.05 | 3.18 | 1.57 | 1.65 | 1.57 | 78640 |
| 1727736000 | 1.57 | 0.02 | 1.29 | 1.54 | 1.58 | 1.51 | 41978 |
| 1727476800 | 1.55 | 0.13 | 9.15 | 1.4 | 1.56 | 1.4 | 65583 |
| 1727390400 | 1.42 | 0.03 | 2.16 | 1.43 | 1.4483 | 1.41 | 19311 |
| 1727304000 | 1.3899999 | -0.06 | -3.81 | 1.43 | 1.45 | 1.3899999 | 45787 |
| 1727217600 | 1.445 | 0.04 | 2.48 | 1.41 | 1.46 | 1.41 | 29278 |
| 1727131200 | 1.41 | -0.02 | -1.40 | 1.41 | 1.48 | 1.41 | 67950 |
| 1726872000 | 1.43 | 0.04 | 2.99 | 1.4 | 1.47 | 1.3899999 | 54376 |
| 1726785600 | 1.3885 | -0 | -0.11 | 1.42 | 1.42 | 1.3799999 | 8472 |
| 1726699200 | 1.3899999 | -0.02 | -1.42 | 1.3899999 | 1.435 | 1.3799999 | 20871 |
| 1726612800 | 1.41 | -0.04 | -2.76 | 1.44 | 1.47 | 1.3920999 | 36378 |
| 1726526400 | 1.45 | -0.01 | -0.68 | 1.49 | 1.5 | 1.3799999 | 23556 |
| 1726267200 | 1.46 | 0.03 | 2.10 | 1.42 | 1.48 | 1.42 | 39953 |
| 1726180800 | 1.43 | 0.06 | 4.38 | 1.35 | 1.43 | 1.35 | 17633 |
| 1726094400 | 1.37 | -0.05 | -3.52 | 1.35 | 1.46 | 1.35 | 29005 |
| 1726008000 | 1.42 | 0.02 | 1.43 | 1.4 | 1.43 | 1.35 | 24911 |
| 1725921600 | 1.4 | -0.04 | -2.44 | 1.47 | 1.48 | 1.37 | 39176 |
| 1725662400 | 1.435 | -0.03 | -1.71 | 1.46 | 1.47 | 1.43 | 22312 |
| 1725576000 | 1.46 | -0.03 | -2.01 | 1.47 | 1.51 | 1.46 | 29033 |
| 1725489600 | 1.49 | -0.04 | -2.61 | 1.55 | 1.57 | 1.48 | 51381 |
| 1725403200 | 1.53 | -0.05 | -2.86 | 1.55 | 1.5899 | 1.51 | 23443 |
| 1725057600 | 1.575 | -0.02 | -0.94 | 1.57 | 1.6399999 | 1.57 | 11156 |
| 1724971200 | 1.59 | 0.01 | 0.62 | 1.62 | 1.6363 | 1.58 | 18566 |
| 1724884800 | 1.5802 | -0.08 | -4.81 | 1.66 | 1.66 | 1.5802 | 30095 |
| 1724798400 | 1.66 | -0.06 | -3.49 | 1.73 | 1.73 | 1.61 | 31397 |
| 1724712000 | 1.72 | 0.01 | 0.58 | 1.73 | 1.73 | 1.68 | 27099 |
| 1724452800 | 1.71 | 0.03 | 1.79 | 1.69 | 1.72 | 1.688 | 23459 |
| 1724366400 | 1.68 | 0 | 0.00 | 1.71 | 1.71 | 1.68 | 26872 |
| 1724280000 | 1.68 | 0.01 | 0.60 | 1.7 | 1.7 | 1.6399999 | 20054 |
| 1724193600 | 1.67 | -0.06 | -3.47 | 1.71 | 1.73 | 1.66 | 15975 |
| 1724107200 | 1.73 | 0.04 | 2.37 | 1.69 | 1.73 | 1.65 | 17461 |
| 1723848000 | 1.69 | 0.02 | 1.20 | 1.65 | 1.71 | 1.65 | 21488 |
| 1723761600 | 1.67 | -0.01 | -0.60 | 1.72 | 1.73 | 1.65 | 44328 |
| 1723675200 | 1.68 | 0.03 | 1.82 | 1.7 | 1.7199 | 1.65 | 98276 |
| 1723588800 | 1.65 | 0.2 | 13.79 | 1.48 | 1.6799 | 1.3799999 | 110281 |
| 1723502400 | 1.45 | 0.11 | 8.21 | 1.43 | 1.45 | 1.37 | 30924 |
| 1723243200 | 1.34 | -0.03 | -1.83 | 1.4 | 1.4 | 1.34 | 41229 |
| 1723156800 | 1.365 | -0.04 | -2.85 | 1.44 | 1.44 | 1.35 | 39733 |
| 1723070400 | 1.405 | 0.01 | 0.36 | 1.45 | 1.46 | 1.3899999 | 39622 |
| 1722984000 | 1.4 | 0.07 | 5.26 | 1.35 | 1.42 | 1.325 | 63412 |
| 1722897600 | 1.33 | -0.04 | -2.92 | 1.29 | 1.35 | 1.24 | 58426 |
| 1722638400 | 1.37 | -0.06 | -4.20 | 1.48 | 1.48 | 1.34 | 64358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
