![Nouveau Monde Graphite Inc](/common/images/company/TX_NOU.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721425200 | 2.42 | 0.05 | 2.11 | 2.4 | 2.42 | 2.36 | 15403 |
1721338800 | 2.37 | -0.08 | -3.27 | 2.49 | 2.49 | 2.37 | 36158 |
1721252400 | 2.45 | -0.11 | -4.30 | 2.55 | 2.55 | 2.44 | 55970 |
1721166000 | 2.56 | 0.15 | 6.22 | 2.4 | 2.57 | 2.4 | 28973 |
1721079600 | 2.41 | -0.08 | -3.21 | 2.49 | 2.49 | 2.41 | 11596 |
1720820400 | 2.49 | 0.12 | 5.06 | 2.4 | 2.49 | 2.39 | 25959 |
1720734000 | 2.37 | -0.03 | -1.25 | 2.39 | 2.4 | 2.33 | 53675 |
1720647600 | 2.4 | 0.05 | 2.13 | 2.35 | 2.44 | 2.35 | 26755 |
1720561200 | 2.35 | -0.11 | -4.47 | 2.44 | 2.45 | 2.32 | 44610 |
1720474800 | 2.46 | -0.07 | -2.77 | 2.55 | 2.56 | 2.4 | 62439 |
1720215600 | 2.5299999 | -0.04 | -1.56 | 2.55 | 2.56 | 2.5299999 | 10904 |
1720129200 | 2.57 | 0.03 | 1.18 | 2.54 | 2.57 | 2.54 | 8777 |
1720042800 | 2.54 | 0.03 | 1.20 | 2.48 | 2.54 | 2.48 | 25960 |
1719956400 | 2.5099999 | -0.07 | -2.71 | 2.58 | 2.58 | 2.5 | 21675 |
1719610800 | 2.58 | 0.01 | 0.39 | 2.58 | 2.6 | 2.55 | 26213 |
1719524400 | 2.57 | -0.04 | -1.53 | 2.57 | 2.62 | 2.56 | 16408 |
1719438000 | 2.61 | 0.03 | 1.16 | 2.57 | 2.61 | 2.57 | 26051 |
1719351600 | 2.58 | -0.07 | -2.64 | 2.62 | 2.63 | 2.56 | 17486 |
1719265200 | 2.65 | 0.02 | 0.76 | 2.63 | 2.65 | 2.59 | 12018 |
1719006000 | 2.63 | 0 | 0.00 | 2.64 | 2.64 | 2.57 | 22362 |
1718919600 | 2.63 | -0.02 | -0.75 | 2.65 | 2.65 | 2.57 | 34515 |
1718833200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.61 | 16800 |
1718746800 | 2.65 | 0.04 | 1.53 | 2.6 | 2.68 | 2.6 | 22084 |
1718660400 | 2.61 | -0.09 | -3.33 | 2.7 | 2.72 | 2.61 | 48874 |
1718401200 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.68 | 50171 |
1718314800 | 2.75 | -0.07 | -2.48 | 2.82 | 2.82 | 2.75 | 32579 |
1718228400 | 2.82 | 0.04 | 1.44 | 2.85 | 2.85 | 2.79 | 28792 |
1718142000 | 2.7799999 | -0.12 | -4.14 | 2.9 | 2.9 | 2.7799999 | 45264 |
1718055600 | 2.9 | -0.05 | -1.69 | 2.87 | 2.9 | 2.81 | 54709 |
1717796400 | 2.95 | -0.01 | -0.34 | 2.98 | 2.98 | 2.91 | 22881 |
1717710000 | 2.96 | -0.04 | -1.33 | 2.98 | 3.05 | 2.92 | 31455 |
1717623600 | 3 | 0.05 | 1.69 | 2.96 | 3 | 2.93 | 13215 |
1717537200 | 2.95 | 0.06 | 2.08 | 2.89 | 2.98 | 2.88 | 20118 |
1717450800 | 2.89 | -0.09 | -3.02 | 2.92 | 2.97 | 2.89 | 14505 |
1717191600 | 2.98 | 0 | 0.00 | 2.92 | 3.02 | 2.88 | 29903 |
1717105200 | 2.98 | 0.15 | 5.30 | 2.84 | 2.98 | 2.84 | 33983 |
1717018800 | 2.83 | 0.01 | 0.35 | 2.85 | 2.85 | 2.79 | 30230 |
1716932400 | 2.82 | -0.01 | -0.35 | 2.88 | 2.89 | 2.81 | 27203 |
1716846000 | 2.83 | 0.03 | 1.07 | 2.88 | 2.88 | 2.83 | 29661 |
1716586800 | 2.8 | -0.21 | -6.98 | 3.0099999 | 3.0099999 | 2.7799999 | 151216 |
1716500400 | 3.0099999 | -0.07 | -2.27 | 3.06 | 3.08 | 2.92 | 32298 |
1716414000 | 3.08 | -0.03 | -0.96 | 3.1 | 3.21 | 2.91 | 115900 |
1716327600 | 3.11 | 0.28 | 9.89 | 2.83 | 3.13 | 2.83 | 191621 |
1715982000 | 2.83 | 0.01 | 0.35 | 2.83 | 2.83 | 2.8 | 49690 |
1715895600 | 2.82 | -0.02 | -0.70 | 2.84 | 2.84 | 2.77 | 79823 |
1715809200 | 2.84 | 0.01 | 0.35 | 2.84 | 2.84 | 2.82 | 59505 |
1715722800 | 2.83 | 0 | 0.00 | 2.83 | 2.84 | 2.79 | 59729 |
1715636400 | 2.83 | 0 | 0.00 | 2.83 | 2.84 | 2.82 | 63172 |
1715377200 | 2.83 | 0.01 | 0.35 | 2.81 | 2.83 | 2.79 | 9766 |
1715290800 | 2.82 | 0.02 | 0.71 | 2.81 | 2.82 | 2.75 | 21495 |
1715204400 | 2.8 | -0.02 | -0.71 | 2.83 | 2.83 | 2.7599999 | 23450 |
1715118000 | 2.82 | 0.01 | 0.36 | 2.84 | 2.84 | 2.8 | 23287 |
1715031600 | 2.81 | 0.01 | 0.36 | 2.77 | 2.84 | 2.77 | 25686 |
1714772400 | 2.8 | 0.01 | 0.36 | 2.75 | 2.8 | 2.75 | 23570 |
1714686000 | 2.79 | -0.05 | -1.76 | 2.8 | 2.84 | 2.77 | 15723 |
1714599600 | 2.84 | 0.09 | 3.27 | 2.75 | 2.84 | 2.73 | 18163 |
1714513200 | 2.75 | -0.08 | -2.83 | 2.83 | 2.83 | 2.74 | 27078 |
1714426800 | 2.83 | -0.06 | -2.08 | 2.94 | 2.94 | 2.75 | 42407 |
1714167600 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
1714081200 | 2.89 | 0.18 | 6.64 | 2.71 | 2.94 | 2.69 | 149066 |
1713994800 | 2.71 | 0.04 | 1.50 | 2.71 | 2.72 | 2.66 | 17583 |
1713908400 | 2.67 | -0.07 | -2.55 | 2.79 | 2.79 | 2.65 | 101228 |
1713822000 | 2.74 | -0.08 | -2.84 | 2.82 | 2.82 | 2.72 | 109184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.