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 | 0.05 | 3.24675324675 | 1.54 | 1.59 | 1.45 | 32959 | 1.52907747 | CS |
| 4 | 0.17 | 11.9718309859 | 1.42 | 1.65 | 1.38 | 36957 | 1.49365132 | CS |
| 12 | -0.1 | -5.91715976331 | 1.69 | 1.75 | 1.24 | 36858 | 1.52394853 | CS |
| 26 | -0.61 | -27.7272727273 | 2.2 | 2.33 | 1.24 | 49987 | 1.85524862 | CS |
| 52 | -0.63 | -28.3783783784 | 2.22 | 3.21 | 1.24 | 116343 | 2.38759007 | CS |
| 156 | -4.45 | -73.6754966887 | 6.04 | 9.57 | 1.24 | 88552 | 4.18897886 | CS |
| 260 | -14.44 | -90.0810979414 | 16.03 | 16.25 | 1.24 | 93549 | 4.69816633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 1.59 | 0.04 | 2.58 | 1.56 | 1.6399999 | 1.56 | 79553 |
| 1728600000 | 1.55 | 0.01 | 0.65 | 1.54 | 1.5783 | 1.51 | 30584 |
| 1728513600 | 1.54 | 0.05 | 3.36 | 1.47 | 1.56 | 1.47 | 24845 |
| 1728427200 | 1.49 | -0.07 | -4.49 | 1.565 | 1.5864 | 1.4785 | 14146 |
| 1728340800 | 1.56 | 0.08 | 5.41 | 1.5 | 1.561 | 1.5 | 52153 |
| 1728081600 | 1.48 | -0.04 | -2.63 | 1.555 | 1.57 | 1.45 | 39090 |
| 1727995200 | 1.52 | -0.06 | -3.80 | 1.55 | 1.5807 | 1.5 | 17972 |
| 1727908800 | 1.58 | -0.04 | -2.47 | 1.59 | 1.605 | 1.56 | 22625 |
| 1727822400 | 1.62 | 0.05 | 3.18 | 1.57 | 1.65 | 1.57 | 78114 |
| 1727735520 | 1.57 | 0.02 | 1.29 | 1.545 | 1.58 | 1.51 | 41040 |
| 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 | 1.3859999 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
