Nouveau Monde Graphite Inc (NMG)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -1.02739726027 | 1.46 | 1.48 | 1.38 | 37432 | 1.4126886 | CS |
| 4 | -0.285 | -16.4739884393 | 1.73 | 1.73 | 1.35 | 29771 | 1.46100729 | CS |
| 12 | -0.445 | -23.544973545 | 1.89 | 1.9 | 1.24 | 37385 | 1.58410281 | CS |
| 26 | -0.745 | -34.0182648402 | 2.19 | 2.34 | 1.24 | 51291 | 1.92017632 | CS |
| 52 | -1.125 | -43.7743190661 | 2.57 | 3.21 | 1.24 | 117622 | 2.40188755 | CS |
| 156 | -4.685 | -76.427406199 | 6.13 | 9.57 | 1.24 | 88815 | 4.22901013 | CS |
| 260 | -14.585 | -90.9856519027 | 16.03 | 16.25 | 1.24 | 94210 | 4.72216817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.3859999 | 1.42 | 1.3799999 | 8401 |
| 1726699200 | 1.3899999 | -0.02 | -1.42 | 1.41 | 1.435 | 1.3799999 | 20185 |
| 1726612800 | 1.41 | -0.04 | -2.76 | 1.46 | 1.47 | 1.3920999 | 36248 |
| 1726526400 | 1.45 | -0.01 | -0.68 | 1.49 | 1.49 | 1.3799999 | 21483 |
| 1726267200 | 1.46 | 0.03 | 2.10 | 1.46 | 1.48 | 1.44 | 36302 |
| 1726180800 | 1.43 | 0.06 | 4.38 | 1.42 | 1.43 | 1.3525 | 17111 |
| 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 | 22717 |
| 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 | 21135 |
| 1725576000 | 1.46 | -0.03 | -2.01 | 1.48 | 1.51 | 1.46 | 28738 |
| 1725489600 | 1.49 | -0.04 | -2.61 | 1.55 | 1.57 | 1.48 | 51381 |
| 1725403200 | 1.53 | -0.05 | -2.86 | 1.56 | 1.5899 | 1.51 | 20229 |
| 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 | 1.67 | 1.71 | 1.65 | 20141 |
| 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 | 1.465 | 1.6799 | 1.4501 | 104314 |
| 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 | 1.26 | 1.35 | 1.24 | 54331 |
| 1722638400 | 1.37 | -0.06 | -4.20 | 1.42 | 1.4268 | 1.34 | 58285 |
| 1722552000 | 1.43 | -0.11 | -7.14 | 1.51 | 1.54 | 1.41 | 83323 |
| 1722465600 | 1.54 | -0.03 | -1.60 | 1.59 | 1.59 | 1.51 | 70456 |
| 1722379200 | 1.565 | -0.05 | -3.10 | 1.6399999 | 1.6399999 | 1.55 | 31097 |
| 1722292800 | 1.615 | -0.02 | -0.92 | 1.61 | 1.6299999 | 1.61 | 11121 |
| 1722033600 | 1.6299999 | -0.01 | -0.61 | 1.65 | 1.65 | 1.61 | 16259 |
| 1721947200 | 1.6399999 | -0.06 | -3.53 | 1.68 | 1.69 | 1.61 | 62027 |
| 1721860800 | 1.7 | 0 | 0.00 | 1.708 | 1.72 | 1.69 | 25147 |
| 1721774400 | 1.7 | -0.03 | -1.45 | 1.73 | 1.73 | 1.6999 | 23805 |
| 1721688000 | 1.725 | -0.01 | -0.29 | 1.72 | 1.75 | 1.72 | 23514 |
| 1721428800 | 1.73 | 0 | 0.00 | 1.72 | 1.74 | 1.72 | 10341 |
| 1721342400 | 1.73 | -0.08 | -4.16 | 1.83 | 1.83 | 1.73 | 26268 |
| 1721256000 | 1.805 | -0.06 | -2.96 | 1.84 | 1.85 | 1.79 | 23251 |
| 1721169600 | 1.86 | 0.1 | 5.68 | 1.76 | 1.88 | 1.76 | 32692 |
| 1721083200 | 1.76 | -0.06 | -3.30 | 1.84 | 1.84 | 1.75 | 47365 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
