Nouveau Monde Graphite Inc (NMG) Exchange: NYSE
Data as of Sept. 22, 2023
$2.83 ($0.03) 1.07%
Nouveau Monde Graphite Inc - Daily Information
Click for more stock information on Nouveau Monde Graphite Inc.| Daily Information | Data |
|---|---|
| Date | Sept. 22, 2023 |
| Open | $2.83 |
| Previous Close | $2.83 |
| High | $2.89 |
| Low | $2.82 |
| Adjusted Open | $2.83 |
| Previous Adjusted Close | $2.83 |
| Adjusted High | $2.89 |
| Adjusted Low | $2.82 |
About Nouveau Monde Graphite Inc (NMG)
Nouveau Monde Graphite Inc
Invest in Nouveau Monde Graphite Inc (NMG)
Historical Stock Data for Nouveau Monde Graphite Inc (NMG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-15 | $2.83 | $2.89 | $2.82 | $2.83 | $2.83 | 31,416 |
| 2023-09-14 | $2.79 | $2.87 | $2.77 | $2.80 | $2.80 | 44,098 |
| 2023-09-13 | $2.84 | $2.90 | $2.72 | $2.83 | $2.83 | 33,244 |
| 2023-09-12 | $2.86 | $2.93 | $2.85 | $2.86 | $2.86 | 65,431 |
| 2023-09-11 | $2.94 | $3.02 | $2.91 | $2.93 | $2.93 | 53,206 |
| 2023-09-08 | $2.90 | $2.99 | $2.89 | $2.94 | $2.94 | 44,976 |
| 2023-09-07 | $2.94 | $2.94 | $2.87 | $2.89 | $2.89 | 62,262 |
| 2023-09-06 | $2.96 | $3.02 | $2.86 | $2.91 | $2.91 | 19,344 |
| 2023-09-05 | $3.03 | $3.07 | $2.94 | $2.96 | $2.96 | 77,111 |
| 2023-09-01 | $3.09 | $3.09 | $2.87 | $2.99 | $2.99 | 135,476 |
| 2023-08-31 | $3.01 | $3.05 | $2.92 | $3.02 | $3.02 | 62,283 |
| 2023-08-30 | $2.96 | $2.99 | $2.88 | $2.99 | $2.99 | 88,529 |
| 2023-08-29 | $2.75 | $2.92 | $2.70 | $2.89 | $2.89 | 60,708 |
| 2023-08-28 | $2.66 | $2.69 | $2.59 | $2.69 | $2.69 | 32,856 |
| 2023-08-25 | $2.59 | $2.63 | $2.56 | $2.61 | $2.61 | 22,297 |
| 2023-08-24 | $2.64 | $2.72 | $2.61 | $2.62 | $2.62 | 33,938 |
| 2023-08-23 | $2.55 | $2.75 | $2.55 | $2.67 | $2.67 | 54,743 |
| 2023-08-22 | $2.61 | $2.61 | $2.53 | $2.55 | $2.55 | 48,402 |
| 2023-08-21 | $2.72 | $2.79 | $2.59 | $2.61 | $2.61 | 52,819 |
| 2023-08-18 | $2.70 | $2.77 | $2.65 | $2.69 | $2.69 | 49,768 |
| 2023-08-17 | $2.88 | $2.90 | $2.70 | $2.72 | $2.72 | 77,947 |
| 2023-08-16 | $2.79 | $2.89 | $2.78 | $2.80 | $2.80 | 51,419 |
| 2023-08-15 | $2.89 | $2.89 | $2.80 | $2.84 | $2.84 | 47,255 |
| 2023-08-14 | $2.96 | $2.98 | $2.83 | $2.91 | $2.91 | 94,574 |
| 2023-08-11 | $2.96 | $3.02 | $2.93 | $2.98 | $2.98 | 54,150 |
| 2023-08-10 | $3.10 | $3.10 | $2.95 | $2.99 | $2.99 | 17,943 |
| 2023-08-09 | $3.10 | $3.10 | $2.95 | $2.99 | $2.99 | 35,045 |
| 2023-08-08 | $2.94 | $3.04 | $2.94 | $3.03 | $3.03 | 30,499 |
| 2023-08-07 | $2.96 | $2.98 | $2.90 | $2.93 | $2.93 | 52,802 |
| 2023-08-04 | $3.07 | $3.07 | $2.97 | $2.99 | $2.99 | 53,811 |
| 2023-08-03 | $2.97 | $3.10 | $2.97 | $3.03 | $3.03 | 51,066 |
| 2023-08-02 | $2.99 | $3.01 | $2.94 | $3.00 | $3.00 | 51,906 |
| 2023-08-01 | $2.86 | $3.00 | $2.82 | $2.98 | $2.98 | 68,993 |
| 2023-07-31 | $2.84 | $2.92 | $2.77 | $2.87 | $2.87 | 85,460 |
| 2023-07-28 | $2.90 | $2.90 | $2.67 | $2.80 | $2.80 | 134,227 |
| 2023-07-27 | $2.99 | $3.02 | $2.82 | $2.90 | $2.90 | 107,875 |
| 2023-07-26 | $3.00 | $3.08 | $2.98 | $3.00 | $3.00 | 45,114 |
| 2023-07-25 | $3.02 | $3.09 | $3.01 | $3.01 | $3.01 | 38,771 |
| 2023-07-24 | $3.15 | $3.15 | $3.03 | $3.06 | $3.06 | 24,895 |
| 2023-07-21 | $3.15 | $3.15 | $3.07 | $3.12 | $3.12 | 23,606 |
| 2023-07-20 | $3.14 | $3.14 | $3.07 | $3.13 | $3.13 | 17,845 |
| 2023-07-19 | $3.17 | $3.17 | $3.10 | $3.13 | $3.13 | 31,393 |
| 2023-07-18 | $3.12 | $3.15 | $3.07 | $3.13 | $3.13 | 38,027 |
| 2023-07-17 | $3.02 | $3.17 | $3.00 | $3.08 | $3.08 | 64,174 |
| 2023-07-14 | $3.08 | $3.10 | $3.03 | $3.06 | $3.06 | 55,368 |
| 2023-07-13 | $3.06 | $3.12 | $3.02 | $3.10 | $3.10 | 41,580 |
| 2023-07-12 | $3.08 | $3.10 | $3.00 | $3.09 | $3.09 | 69,440 |
| 2023-07-11 | $3.01 | $3.07 | $2.97 | $3.02 | $3.02 | 128,283 |
| 2023-07-10 | $3.00 | $3.03 | $2.97 | $3.01 | $3.01 | 120,009 |
| 2023-07-07 | $3.04 | $3.06 | $2.95 | $3.02 | $3.02 | 57,383 |
| 2023-07-06 | $3.00 | $3.03 | $2.93 | $3.02 | $3.02 | 109,437 |
| 2023-07-05 | $3.12 | $3.12 | $3.01 | $3.04 | $3.04 | 66,369 |
| 2023-07-03 | $3.12 | $3.15 | $3.00 | $3.05 | $3.05 | 64,922 |
| 2023-06-30 | $3.04 | $3.14 | $3.02 | $3.04 | $3.04 | 36,463 |
| 2023-06-29 | $3.04 | $3.07 | $3.00 | $3.02 | $3.02 | 70,740 |
| 2023-06-28 | $3.08 | $3.13 | $3.02 | $3.05 | $3.05 | 55,553 |
| 2023-06-27 | $3.10 | $3.17 | $3.09 | $3.11 | $3.11 | 38,494 |
| 2023-06-26 | $3.12 | $3.18 | $3.04 | $3.13 | $3.13 | 47,428 |
| 2023-06-23 | $3.16 | $3.16 | $3.01 | $3.12 | $3.12 | 125,415 |
| 2023-06-22 | $3.15 | $3.25 | $3.12 | $3.15 | $3.15 | 39,323 |
| 2023-06-21 | $3.30 | $3.30 | $3.17 | $3.21 | $3.21 | 67,940 |
| 2023-06-20 | $3.34 | $3.35 | $3.22 | $3.26 | $3.26 | 38,674 |
| 2023-06-16 | $3.33 | $3.42 | $3.24 | $3.27 | $3.27 | 47,095 |
| 2023-06-15 | $3.20 | $3.36 | $3.11 | $3.29 | $3.29 | 105,953 |
| 2023-06-14 | $3.34 | $3.35 | $3.23 | $3.25 | $3.25 | 138,734 |
| 2023-06-13 | $3.36 | $3.41 | $3.24 | $3.29 | $3.29 | 72,794 |
| 2023-06-12 | $3.32 | $3.35 | $3.22 | $3.30 | $3.30 | 147,025 |
| 2023-06-09 | $3.39 | $3.39 | $3.21 | $3.29 | $3.29 | 65,900 |
| 2023-06-08 | $3.32 | $3.35 | $3.22 | $3.30 | $3.30 | 48,392 |
| 2023-06-07 | $3.37 | $3.44 | $3.34 | $3.37 | $3.37 | 127,204 |
| 2023-06-06 | $3.26 | $3.42 | $3.24 | $3.34 | $3.34 | 152,493 |
| 2023-06-05 | $3.20 | $3.23 | $3.06 | $3.22 | $3.22 | 477,239 |
| 2023-06-02 | $3.10 | $3.20 | $3.10 | $3.14 | $3.14 | 142,416 |
| 2023-06-01 | $3.10 | $3.14 | $3.00 | $3.07 | $3.07 | 143,171 |
| 2023-05-31 | $3.15 | $3.22 | $3.01 | $3.10 | $3.10 | 58,351 |
| 2023-05-30 | $3.45 | $3.45 | $3.12 | $3.13 | $3.13 | 166,377 |
| 2023-05-26 | $3.15 | $3.22 | $3.05 | $3.15 | $3.15 | 24,869 |
| 2023-05-25 | $3.16 | $3.19 | $3.00 | $3.05 | $3.05 | 62,540 |
| 2023-05-24 | $3.27 | $3.30 | $3.12 | $3.12 | $3.12 | 103,101 |
| 2023-05-23 | $3.30 | $3.38 | $3.24 | $3.35 | $3.35 | 165,525 |
| 2023-05-22 | $3.32 | $3.36 | $3.21 | $3.30 | $3.30 | 58,393 |
| 2023-05-19 | $3.36 | $3.40 | $3.21 | $3.31 | $3.31 | 133,072 |
| 2023-05-18 | $3.53 | $3.53 | $3.33 | $3.35 | $3.35 | 151,527 |
| 2023-05-17 | $3.59 | $3.65 | $3.49 | $3.54 | $3.54 | 104,875 |
| 2023-05-16 | $3.69 | $3.69 | $3.53 | $3.61 | $3.61 | 53,652 |
| 2023-05-15 | $3.49 | $3.69 | $3.49 | $3.65 | $3.65 | 34,470 |
| 2023-05-12 | $3.60 | $3.60 | $3.44 | $3.50 | $3.50 | 28,442 |
| 2023-05-11 | $3.76 | $3.80 | $3.43 | $3.43 | $3.43 | 82,093 |
| 2023-05-10 | $3.70 | $3.84 | $3.65 | $3.79 | $3.79 | 42,870 |
| 2023-05-09 | $3.65 | $3.74 | $3.53 | $3.70 | $3.70 | 71,900 |
| 2023-05-08 | $3.72 | $3.72 | $3.55 | $3.59 | $3.59 | 58,089 |
| 2023-05-05 | $3.57 | $3.73 | $3.50 | $3.66 | $3.66 | 77,663 |
| 2023-05-04 | $3.72 | $3.75 | $3.39 | $3.42 | $3.42 | 254,514 |
| 2023-05-03 | $3.75 | $3.86 | $3.75 | $3.84 | $3.84 | 29,231 |
| 2023-05-02 | $3.83 | $3.86 | $3.67 | $3.78 | $3.78 | 89,457 |
| 2023-05-01 | $3.92 | $4.00 | $3.81 | $3.83 | $3.83 | 49,057 |
| 2023-04-28 | $4.00 | $4.05 | $3.95 | $4.00 | $4.00 | 227,968 |
| 2023-04-27 | $4.05 | $4.12 | $3.96 | $4.03 | $4.03 | 16,192 |
| 2023-04-26 | $3.97 | $4.06 | $3.90 | $3.97 | $3.97 | 80,644 |
| 2023-04-25 | $4.15 | $4.15 | $3.90 | $3.98 | $3.98 | 55,302 |
| 2023-04-24 | $4.19 | $4.19 | $3.95 | $4.08 | $4.08 | 66,705 |
| 2023-04-21 | $4.25 | $4.28 | $4.12 | $4.12 | $4.12 | 21,231 |
| 2023-04-20 | $4.37 | $4.43 | $4.25 | $4.32 | $4.32 | 23,620 |
| 2023-04-19 | $4.21 | $4.38 | $4.13 | $4.38 | $4.38 | 37,806 |
| 2023-04-18 | $4.07 | $4.22 | $4.07 | $4.15 | $4.15 | 44,420 |
| 2023-04-17 | $4.31 | $4.40 | $4.03 | $4.04 | $4.04 | 106,813 |
| 2023-04-14 | $4.38 | $4.47 | $4.25 | $4.30 | $4.30 | 111,130 |
| 2023-04-13 | $4.45 | $4.45 | $4.34 | $4.38 | $4.38 | 86,876 |
| 2023-04-12 | $4.31 | $4.53 | $4.20 | $4.36 | $4.36 | 346,533 |
| 2023-04-11 | $4.80 | $5.07 | $4.80 | $5.03 | $5.03 | 32,143 |
| 2023-04-10 | $4.85 | $4.89 | $4.82 | $4.82 | $4.82 | 23,344 |
| 2023-04-06 | $4.94 | $5.00 | $4.85 | $4.92 | $4.92 | 12,636 |
| 2023-04-05 | $5.10 | $5.10 | $4.85 | $4.95 | $4.95 | 34,238 |
| 2023-04-04 | $5.18 | $5.25 | $5.01 | $5.06 | $5.06 | 14,231 |
| 2023-04-03 | $5.30 | $5.40 | $5.11 | $5.18 | $5.18 | 31,053 |
| 2023-03-31 | $5.28 | $5.31 | $5.02 | $5.13 | $5.13 | 35,672 |
| 2023-03-30 | $4.89 | $5.34 | $4.75 | $5.20 | $5.20 | 72,178 |
| 2023-03-29 | $4.72 | $4.84 | $4.65 | $4.84 | $4.84 | 20,635 |
| 2023-03-28 | $4.61 | $4.80 | $4.55 | $4.62 | $4.62 | 34,339 |
| 2023-03-27 | $4.58 | $4.60 | $4.50 | $4.54 | $4.54 | 17,457 |
| 2023-03-24 | $4.59 | $4.64 | $4.40 | $4.54 | $4.54 | 26,408 |
| 2023-03-23 | $5.02 | $5.02 | $4.50 | $4.63 | $4.63 | 72,634 |
| 2023-03-22 | $4.86 | $5.06 | $4.86 | $4.94 | $4.94 | 28,532 |
| 2023-03-21 | $4.66 | $4.98 | $4.61 | $4.88 | $4.88 | 55,110 |
| 2023-03-20 | $4.90 | $4.90 | $4.60 | $4.64 | $4.64 | 33,416 |
| 2023-03-17 | $4.93 | $5.03 | $4.86 | $4.88 | $4.88 | 17,397 |
| 2023-03-16 | $5.04 | $5.12 | $4.77 | $4.96 | $4.96 | 67,642 |
| 2023-03-15 | $5.14 | $5.22 | $4.95 | $5.05 | $5.05 | 37,022 |
| 2023-03-14 | $5.25 | $5.35 | $5.14 | $5.20 | $5.20 | 82,423 |
| 2023-03-13 | $5.24 | $5.28 | $5.01 | $5.15 | $5.15 | 40,163 |
| 2023-03-10 | $5.46 | $5.47 | $5.28 | $5.32 | $5.32 | 36,425 |
| 2023-03-09 | $5.59 | $5.70 | $5.43 | $5.47 | $5.47 | 63,443 |
| 2023-03-08 | $5.48 | $5.66 | $5.48 | $5.64 | $5.64 | 38,608 |
| 2023-03-07 | $5.44 | $5.52 | $5.44 | $5.50 | $5.50 | 44,713 |
| 2023-03-06 | $5.50 | $5.58 | $5.45 | $5.50 | $5.50 | 12,709 |
| 2023-03-03 | $5.55 | $5.60 | $5.43 | $5.50 | $5.50 | 44,829 |
| 2023-03-02 | $5.57 | $5.65 | $5.35 | $5.48 | $5.48 | 23,584 |
| 2023-03-01 | $5.51 | $5.67 | $5.45 | $5.50 | $5.50 | 68,721 |
| 2023-02-28 | $5.48 | $5.48 | $5.26 | $5.47 | $5.47 | 49,407 |
| 2023-02-27 | $5.40 | $5.57 | $5.26 | $5.40 | $5.40 | 64,420 |
| 2023-02-24 | $5.51 | $5.51 | $5.20 | $5.40 | $5.40 | 40,290 |
| 2023-02-23 | $5.65 | $5.65 | $5.44 | $5.50 | $5.50 | 82,581 |
| 2023-02-22 | $5.52 | $5.59 | $5.35 | $5.51 | $5.51 | 35,356 |
| 2023-02-21 | $5.36 | $5.55 | $5.36 | $5.53 | $5.53 | 27,806 |
| 2023-02-17 | $5.59 | $5.59 | $5.32 | $5.41 | $5.41 | 68,301 |
| 2023-02-16 | $5.26 | $5.56 | $5.26 | $5.55 | $5.55 | 42,438 |
| 2023-02-15 | $5.65 | $5.66 | $5.23 | $5.28 | $5.28 | 117,321 |
| 2023-02-14 | $5.69 | $5.89 | $5.67 | $5.76 | $5.76 | 102,589 |
| 2023-02-13 | $5.65 | $5.76 | $5.60 | $5.67 | $5.67 | 45,812 |
| 2023-02-10 | $5.60 | $5.67 | $5.40 | $5.63 | $5.63 | 66,403 |
| 2023-02-09 | $5.88 | $5.97 | $5.50 | $5.57 | $5.57 | 144,087 |
| 2023-02-08 | $5.45 | $5.93 | $5.45 | $5.71 | $5.71 | 105,894 |
| 2023-02-07 | $5.48 | $5.62 | $5.40 | $5.46 | $5.46 | 91,302 |
| 2023-02-06 | $5.18 | $5.58 | $5.18 | $5.55 | $5.55 | 38,299 |
| 2023-02-03 | $5.51 | $5.61 | $5.24 | $5.32 | $5.32 | 45,230 |
| 2023-02-02 | $5.01 | $5.59 | $4.88 | $5.53 | $5.53 | 78,750 |
| 2023-02-01 | $4.99 | $4.99 | $4.82 | $4.92 | $4.92 | 36,472 |
| 2023-01-31 | $4.83 | $4.99 | $4.80 | $4.96 | $4.96 | 38,834 |
| 2023-01-30 | $4.97 | $4.97 | $4.80 | $4.83 | $4.83 | 26,856 |
| 2023-01-27 | $5.15 | $5.15 | $4.92 | $4.97 | $4.97 | 40,341 |
| 2023-01-26 | $5.01 | $5.08 | $4.92 | $5.05 | $5.05 | 65,068 |
| 2023-01-25 | $4.95 | $4.95 | $4.79 | $4.91 | $4.91 | 47,050 |
| 2023-01-24 | $4.83 | $4.93 | $4.77 | $4.87 | $4.87 | 14,995 |
| 2023-01-23 | $4.84 | $4.98 | $4.83 | $4.87 | $4.87 | 29,507 |
| 2023-01-20 | $4.88 | $4.93 | $4.75 | $4.83 | $4.83 | 15,444 |
| 2023-01-19 | $5.05 | $5.05 | $4.71 | $4.79 | $4.79 | 35,978 |
| 2023-01-18 | $5.18 | $5.22 | $4.91 | $5.02 | $5.02 | 35,582 |
| 2023-01-17 | $5.13 | $5.22 | $5.02 | $5.17 | $5.17 | 44,203 |
| 2023-01-13 | $5.15 | $5.22 | $5.12 | $5.17 | $5.17 | 24,767 |
| 2023-01-12 | $5.16 | $5.21 | $5.08 | $5.15 | $5.15 | 39,229 |
| 2023-01-11 | $5.00 | $5.23 | $5.00 | $5.06 | $5.06 | 60,795 |
| 2023-01-10 | $4.83 | $4.99 | $4.75 | $4.92 | $4.92 | 52,788 |
| 2023-01-09 | $4.81 | $5.00 | $4.70 | $4.75 | $4.75 | 79,542 |
| 2023-01-06 | $4.46 | $4.75 | $4.46 | $4.68 | $4.68 | 22,883 |
| 2023-01-05 | $4.50 | $4.51 | $4.39 | $4.46 | $4.46 | 23,598 |
| 2023-01-04 | $3.83 | $4.50 | $3.83 | $4.46 | $4.46 | 38,450 |
| 2023-01-03 | $3.78 | $3.91 | $3.78 | $3.84 | $3.84 | 28,025 |
| 2022-12-30 | $3.80 | $3.87 | $3.80 | $3.82 | $3.82 | 33,372 |
| 2022-12-29 | $3.71 | $3.90 | $3.65 | $3.85 | $3.85 | 32,383 |
| 2022-12-28 | $3.82 | $3.82 | $3.57 | $3.70 | $3.70 | 24,928 |
| 2022-12-27 | $3.91 | $3.91 | $3.70 | $3.77 | $3.77 | 39,188 |
| 2022-12-23 | $3.77 | $3.88 | $3.77 | $3.81 | $3.81 | 13,868 |
| 2022-12-22 | $4.02 | $4.10 | $3.62 | $3.72 | $3.72 | 71,504 |
| 2022-12-21 | $4.23 | $4.28 | $4.04 | $4.04 | $4.04 | 26,314 |
| 2022-12-20 | $4.15 | $4.28 | $4.15 | $4.15 | $4.15 | 14,549 |
| 2022-12-19 | $4.42 | $4.42 | $4.15 | $4.15 | $4.15 | 28,121 |
| 2022-12-16 | $4.39 | $4.49 | $4.36 | $4.37 | $4.37 | 35,637 |
| 2022-12-15 | $4.54 | $4.58 | $4.47 | $4.48 | $4.48 | 25,306 |
| 2022-12-14 | $4.61 | $4.61 | $4.49 | $4.54 | $4.54 | 22,674 |
| 2022-12-13 | $4.49 | $4.61 | $4.49 | $4.50 | $4.50 | 51,129 |
| 2022-12-12 | $4.66 | $4.66 | $4.47 | $4.47 | $4.47 | 46,483 |
| 2022-12-09 | $4.55 | $4.65 | $4.55 | $4.60 | $4.60 | 27,315 |
| 2022-12-08 | $4.69 | $4.69 | $4.54 | $4.57 | $4.57 | 25,274 |
| 2022-12-07 | $4.64 | $4.64 | $4.50 | $4.53 | $4.53 | 19,866 |
| 2022-12-06 | $4.63 | $4.69 | $4.50 | $4.53 | $4.53 | 19,160 |
| 2022-12-05 | $4.87 | $4.87 | $4.64 | $4.66 | $4.66 | 35,806 |
| 2022-12-02 | $4.70 | $4.87 | $4.70 | $4.87 | $4.87 | 23,866 |
| 2022-12-01 | $4.76 | $4.84 | $4.71 | $4.75 | $4.75 | 38,664 |
| 2022-11-30 | $4.66 | $4.75 | $4.58 | $4.69 | $4.69 | 31,518 |
| 2022-11-29 | $4.55 | $4.60 | $4.52 | $4.53 | $4.53 | 19,367 |
| 2022-11-28 | $4.64 | $4.77 | $4.51 | $4.54 | $4.54 | 46,236 |
| 2022-11-25 | $4.70 | $4.75 | $4.62 | $4.63 | $4.63 | 19,193 |
| 2022-11-23 | $4.81 | $4.84 | $4.69 | $4.74 | $4.74 | 32,414 |
| 2022-11-22 | $4.93 | $4.94 | $4.81 | $4.82 | $4.82 | 16,697 |
| 2022-11-21 | $5.09 | $5.09 | $4.79 | $4.79 | $4.79 | 41,092 |
| 2022-11-18 | $5.00 | $5.08 | $4.75 | $5.04 | $5.04 | 23,943 |
| 2022-11-17 | $4.76 | $4.86 | $4.73 | $4.79 | $4.79 | 10,018 |
| 2022-11-16 | $4.81 | $4.97 | $4.77 | $4.77 | $4.77 | 24,515 |
| 2022-11-15 | $5.15 | $5.15 | $4.80 | $4.83 | $4.83 | 47,515 |
| 2022-11-14 | $4.98 | $5.05 | $4.82 | $4.99 | $4.99 | 24,380 |
| 2022-11-11 | $4.80 | $4.98 | $4.74 | $4.94 | $4.94 | 61,821 |
| 2022-11-10 | $4.60 | $4.74 | $4.54 | $4.67 | $4.67 | 28,752 |
| 2022-11-09 | $4.75 | $4.76 | $4.48 | $4.53 | $4.53 | 29,845 |
| 2022-11-08 | $4.90 | $4.90 | $4.69 | $4.73 | $4.73 | 15,744 |
| 2022-11-07 | $4.90 | $4.91 | $4.76 | $4.90 | $4.90 | 13,494 |
| 2022-11-04 | $4.77 | $4.86 | $4.71 | $4.84 | $4.84 | 32,755 |
| 2022-11-03 | $4.55 | $4.69 | $4.55 | $4.63 | $4.63 | 23,066 |
| 2022-11-02 | $4.57 | $4.79 | $4.57 | $4.58 | $4.58 | 38,247 |
| 2022-11-01 | $4.76 | $4.80 | $4.61 | $4.65 | $4.65 | 19,147 |
| 2022-10-31 | $4.83 | $4.83 | $4.68 | $4.72 | $4.72 | 22,623 |
| 2022-10-28 | $4.82 | $4.85 | $4.60 | $4.75 | $4.75 | 23,849 |
| 2022-10-27 | $4.83 | $4.84 | $4.70 | $4.71 | $4.71 | 29,323 |
| 2022-10-26 | $5.04 | $5.09 | $4.64 | $4.71 | $4.71 | 53,461 |
| 2022-10-25 | $4.98 | $5.06 | $4.83 | $4.93 | $4.93 | 31,102 |
| 2022-10-24 | $5.15 | $5.32 | $4.85 | $4.90 | $4.90 | 63,811 |
| 2022-10-21 | $4.82 | $5.19 | $4.82 | $5.07 | $5.07 | 99,511 |
| 2022-10-20 | $5.32 | $5.34 | $4.79 | $4.80 | $4.80 | 106,022 |
| 2022-10-19 | $4.83 | $5.00 | $4.76 | $4.94 | $4.94 | 51,399 |
| 2022-10-18 | $5.30 | $5.30 | $4.68 | $4.72 | $4.72 | 57,602 |
| 2022-10-17 | $5.50 | $5.50 | $4.98 | $5.04 | $5.04 | 79,455 |
| 2022-10-14 | $5.67 | $5.67 | $5.25 | $5.33 | $5.33 | 18,745 |
| 2022-10-13 | $5.31 | $5.59 | $5.10 | $5.59 | $5.59 | 43,867 |
| 2022-10-12 | $5.58 | $5.58 | $5.32 | $5.46 | $5.46 | 19,268 |
| 2022-10-11 | $5.43 | $5.55 | $5.32 | $5.53 | $5.53 | 52,050 |
| 2022-10-10 | $5.50 | $5.65 | $5.40 | $5.53 | $5.53 | 8,155 |
| 2022-10-07 | $5.41 | $5.56 | $5.41 | $5.46 | $5.46 | 33,256 |
| 2022-10-06 | $5.49 | $5.60 | $5.38 | $5.55 | $5.55 | 33,882 |
| 2022-10-05 | $5.51 | $5.65 | $5.51 | $5.61 | $5.61 | 66,235 |
| 2022-10-04 | $5.56 | $5.77 | $5.54 | $5.64 | $5.64 | 28,471 |
| 2022-10-03 | $5.42 | $5.57 | $5.41 | $5.46 | $5.46 | 25,265 |
| 2022-09-30 | $5.35 | $5.47 | $5.32 | $5.40 | $5.40 | 29,536 |
| 2022-09-29 | $5.31 | $5.45 | $5.06 | $5.39 | $5.39 | 54,842 |
| 2022-09-28 | $5.41 | $5.45 | $5.23 | $5.32 | $5.32 | 16,089 |
| 2022-09-27 | $5.31 | $5.47 | $5.21 | $5.26 | $5.26 | 32,755 |
| 2022-09-26 | $5.24 | $5.35 | $5.03 | $5.12 | $5.12 | 28,584 |
| 2022-09-23 | $5.27 | $5.33 | $5.08 | $5.24 | $5.24 | 58,224 |
| 2022-09-22 | $5.65 | $5.74 | $5.36 | $5.48 | $5.48 | 27,036 |
| 2022-09-21 | $5.22 | $5.72 | $5.13 | $5.59 | $5.59 | 213,008 |
| 2022-09-20 | $5.44 | $5.54 | $5.10 | $5.10 | $5.10 | 92,265 |
| 2022-09-19 | $5.68 | $5.68 | $5.32 | $5.53 | $5.53 | 62,062 |
| 2022-09-16 | $5.93 | $5.99 | $5.60 | $5.78 | $5.78 | 49,771 |
| 2022-09-15 | $6.36 | $6.50 | $5.96 | $6.04 | $6.04 | 58,192 |
| 2022-09-14 | $6.69 | $6.74 | $6.13 | $6.30 | $6.30 | 97,518 |
| 2022-09-13 | $6.70 | $6.89 | $6.56 | $6.56 | $6.56 | 114,453 |
| 2022-09-12 | $6.55 | $6.85 | $6.54 | $6.75 | $6.75 | 82,241 |
| 2022-09-09 | $6.55 | $6.86 | $6.47 | $6.52 | $6.52 | 100,745 |
| 2022-09-08 | $6.18 | $6.67 | $6.18 | $6.52 | $6.52 | 108,155 |
| 2022-09-07 | $6.08 | $6.25 | $5.95 | $6.19 | $6.19 | 72,310 |
| 2022-09-06 | $5.93 | $6.17 | $5.93 | $6.02 | $6.02 | 101,799 |
| 2022-09-02 | $6.33 | $6.64 | $5.90 | $6.01 | $6.01 | 127,929 |
| 2022-09-01 | $5.81 | $6.99 | $5.38 | $6.16 | $6.16 | 1,303,714 |
| 2022-08-31 | $5.77 | $5.87 | $5.71 | $5.83 | $5.83 | 22,071 |
| 2022-08-30 | $5.98 | $5.98 | $5.61 | $5.69 | $5.69 | 23,835 |
| 2022-08-29 | $5.76 | $5.92 | $5.60 | $5.86 | $5.86 | 41,475 |
| 2022-08-26 | $6.27 | $6.31 | $5.88 | $5.93 | $5.93 | 46,219 |
| 2022-08-25 | $6.26 | $6.46 | $6.11 | $6.27 | $6.27 | 57,248 |
| 2022-08-24 | $6.14 | $6.30 | $6.09 | $6.27 | $6.27 | 44,655 |
| 2022-08-23 | $5.93 | $6.29 | $5.85 | $6.22 | $6.22 | 42,075 |
| 2022-08-22 | $6.13 | $6.15 | $5.85 | $5.99 | $5.99 | 45,493 |
| 2022-08-19 | $6.19 | $6.23 | $5.91 | $6.20 | $6.20 | 47,526 |
| 2022-08-18 | $5.70 | $6.34 | $5.66 | $6.28 | $6.28 | 76,319 |
| 2022-08-17 | $5.76 | $5.76 | $5.36 | $5.66 | $5.66 | 34,519 |
| 2022-08-16 | $5.56 | $5.75 | $5.53 | $5.72 | $5.72 | 31,401 |
| 2022-08-15 | $5.40 | $5.61 | $5.38 | $5.56 | $5.56 | 20,629 |
| 2022-08-12 | $5.22 | $5.64 | $5.22 | $5.53 | $5.53 | 44,050 |
| 2022-08-11 | $5.38 | $5.47 | $5.07 | $5.22 | $5.22 | 71,596 |
| 2022-08-10 | $5.46 | $5.72 | $5.15 | $5.29 | $5.29 | 92,501 |
| 2022-08-09 | $5.28 | $5.42 | $5.15 | $5.40 | $5.40 | 40,698 |
| 2022-08-08 | $4.84 | $5.38 | $4.84 | $5.23 | $5.23 | 46,755 |
| 2022-08-05 | $5.00 | $5.01 | $4.76 | $4.80 | $4.80 | 59,724 |
| 2022-08-04 | $5.24 | $5.40 | $4.96 | $5.06 | $5.06 | 33,904 |
| 2022-08-03 | $4.58 | $5.27 | $4.56 | $5.25 | $5.25 | 110,875 |
| 2022-08-02 | $4.77 | $4.83 | $4.37 | $4.66 | $4.66 | 71,957 |
| 2022-08-01 | $4.77 | $4.93 | $4.75 | $4.87 | $4.87 | 39,286 |
| 2022-07-29 | $3.99 | $4.80 | $3.99 | $4.77 | $4.77 | 137,625 |
| 2022-07-28 | $4.03 | $4.08 | $3.87 | $4.03 | $4.03 | 72,408 |
| 2022-07-27 | $3.47 | $3.99 | $3.47 | $3.99 | $3.99 | 64,159 |
| 2022-07-26 | $3.75 | $3.87 | $3.38 | $3.48 | $3.48 | 88,475 |
| 2022-07-25 | $3.90 | $3.92 | $3.59 | $3.66 | $3.66 | 66,016 |
| 2022-07-22 | $4.20 | $4.26 | $3.80 | $3.84 | $3.84 | 47,222 |
| 2022-07-21 | $4.30 | $4.30 | $4.00 | $4.14 | $4.14 | 53,709 |
| 2022-07-20 | $4.35 | $4.36 | $4.13 | $4.20 | $4.20 | 55,031 |
| 2022-07-19 | $3.96 | $4.35 | $3.96 | $4.35 | $4.35 | 34,996 |
| 2022-07-18 | $3.80 | $4.00 | $3.75 | $3.97 | $3.97 | 35,363 |
| 2022-07-15 | $3.86 | $3.98 | $3.64 | $3.79 | $3.79 | 69,613 |
| 2022-07-14 | $4.00 | $4.08 | $3.75 | $3.87 | $3.87 | 98,046 |
| 2022-07-13 | $3.98 | $4.17 | $3.90 | $4.07 | $4.07 | 43,992 |
| 2022-07-12 | $4.20 | $4.29 | $3.90 | $3.92 | $3.92 | 101,185 |
| 2022-07-11 | $4.73 | $4.81 | $4.28 | $4.29 | $4.29 | 114,207 |
| 2022-07-08 | $4.96 | $4.96 | $4.75 | $4.75 | $4.75 | 51,991 |
| 2022-07-07 | $4.97 | $5.04 | $4.82 | $4.88 | $4.88 | 35,441 |
| 2022-07-06 | $4.92 | $5.18 | $4.75 | $4.75 | $4.75 | 78,557 |
| 2022-07-05 | $4.84 | $5.40 | $4.84 | $5.00 | $5.00 | 97,215 |
| 2022-07-01 | $4.78 | $5.10 | $4.71 | $4.93 | $4.93 | 15,760 |
| 2022-06-30 | $4.98 | $5.06 | $4.77 | $4.86 | $4.86 | 39,793 |
| 2022-06-29 | $5.25 | $5.32 | $4.85 | $4.91 | $4.91 | 98,090 |
| 2022-06-28 | $5.35 | $5.38 | $5.00 | $5.24 | $5.24 | 61,118 |
| 2022-06-27 | $4.83 | $5.40 | $4.83 | $5.27 | $5.27 | 43,931 |
| 2022-06-24 | $4.99 | $5.17 | $4.69 | $4.83 | $4.83 | 113,587 |
| 2022-06-23 | $5.05 | $5.11 | $4.80 | $4.98 | $4.98 | 122,150 |
| 2022-06-22 | $5.16 | $5.19 | $5.00 | $5.03 | $5.03 | 15,789 |
| 2022-06-21 | $5.05 | $5.44 | $5.05 | $5.28 | $5.28 | 41,998 |
| 2022-06-17 | $5.10 | $5.33 | $5.00 | $5.00 | $5.00 | 30,757 |
| 2022-06-16 | $5.16 | $5.29 | $5.04 | $5.20 | $5.20 | 126,296 |
| 2022-06-15 | $5.33 | $5.39 | $5.10 | $5.29 | $5.29 | 64,058 |
| 2022-06-14 | $5.54 | $5.54 | $5.12 | $5.36 | $5.36 | 167,959 |
| 2022-06-13 | $5.87 | $5.87 | $5.33 | $5.60 | $5.60 | 42,336 |
| 2022-06-10 | $5.86 | $6.00 | $5.55 | $6.00 | $6.00 | 105,490 |
| 2022-06-09 | $5.66 | $5.87 | $5.50 | $5.87 | $5.87 | 125,507 |
| 2022-06-08 | $5.59 | $5.65 | $5.49 | $5.63 | $5.63 | 26,321 |
| 2022-06-07 | $5.45 | $5.72 | $5.45 | $5.53 | $5.53 | 58,945 |
| 2022-06-06 | $5.40 | $5.50 | $5.36 | $5.40 | $5.40 | 22,005 |
| 2022-06-03 | $5.57 | $5.63 | $5.30 | $5.41 | $5.41 | 30,847 |
| 2022-06-02 | $5.46 | $5.60 | $5.45 | $5.48 | $5.48 | 34,806 |
| 2022-06-01 | $5.60 | $5.60 | $5.38 | $5.45 | $5.45 | 26,756 |
| 2022-05-31 | $5.73 | $5.87 | $5.47 | $5.50 | $5.50 | 39,448 |
| 2022-05-27 | $5.46 | $5.58 | $5.34 | $5.50 | $5.50 | 48,980 |
| 2022-05-26 | $5.43 | $5.55 | $5.35 | $5.40 | $5.40 | 45,168 |
| 2022-05-25 | $5.20 | $5.38 | $5.20 | $5.27 | $5.27 | 14,315 |
| 2022-05-24 | $5.52 | $5.52 | $5.10 | $5.29 | $5.29 | 67,312 |
| 2022-05-23 | $5.50 | $5.65 | $5.41 | $5.65 | $5.65 | 25,708 |
| 2022-05-20 | $5.94 | $5.94 | $5.40 | $5.49 | $5.49 | 53,056 |
| 2022-05-19 | $5.60 | $5.86 | $5.52 | $5.82 | $5.82 | 29,288 |
| 2022-05-18 | $5.78 | $5.83 | $5.45 | $5.57 | $5.57 | 45,060 |
| 2022-05-17 | $5.43 | $5.90 | $5.42 | $5.84 | $5.84 | 113,623 |
| 2022-05-16 | $5.13 | $5.42 | $5.01 | $5.30 | $5.30 | 94,028 |
| 2022-05-13 | $5.26 | $5.34 | $4.92 | $4.94 | $4.94 | 72,205 |
| 2022-05-12 | $5.21 | $5.21 | $4.94 | $5.13 | $5.13 | 110,206 |
| 2022-05-11 | $5.42 | $5.52 | $5.02 | $5.23 | $5.23 | 76,606 |
| 2022-05-10 | $5.63 | $5.67 | $5.30 | $5.41 | $5.41 | 84,191 |
| 2022-05-09 | $5.93 | $5.93 | $5.37 | $5.50 | $5.50 | 137,540 |
| 2022-05-06 | $6.10 | $6.25 | $5.89 | $6.02 | $6.02 | 41,532 |
| 2022-05-05 | $6.41 | $6.50 | $6.04 | $6.10 | $6.10 | 101,564 |
| 2022-05-04 | $6.23 | $6.35 | $6.04 | $6.25 | $6.25 | 65,649 |
| 2022-05-03 | $6.13 | $6.17 | $6.07 | $6.13 | $6.13 | 119,910 |
| 2022-05-02 | $6.03 | $6.16 | $6.01 | $6.09 | $6.09 | 56,665 |
| 2022-04-29 | $6.17 | $6.23 | $6.06 | $6.10 | $6.10 | 67,328 |
| 2022-04-28 | $6.19 | $6.27 | $6.00 | $6.11 | $6.11 | 102,704 |
| 2022-04-27 | $5.88 | $6.06 | $5.88 | $6.05 | $6.05 | 50,665 |
| 2022-04-26 | $6.25 | $6.25 | $5.80 | $5.92 | $5.92 | 93,782 |
| 2022-04-25 | $6.22 | $6.36 | $5.98 | $6.19 | $6.19 | 120,626 |
| 2022-04-22 | $6.49 | $6.50 | $6.18 | $6.33 | $6.33 | 96,469 |
| 2022-04-21 | $6.67 | $6.67 | $6.26 | $6.36 | $6.36 | 66,176 |
| 2022-04-20 | $6.30 | $6.69 | $6.30 | $6.60 | $6.60 | 143,966 |
| 2022-04-19 | $6.32 | $6.52 | $6.27 | $6.32 | $6.32 | 17,103 |
| 2022-04-18 | $6.39 | $6.44 | $6.20 | $6.35 | $6.35 | 46,666 |
| 2022-04-14 | $6.50 | $6.57 | $6.20 | $6.46 | $6.46 | 110,822 |
| 2022-04-13 | $6.25 | $6.56 | $6.20 | $6.42 | $6.42 | 80,044 |
| 2022-04-12 | $6.33 | $6.39 | $6.12 | $6.18 | $6.18 | 56,046 |
| 2022-04-11 | $6.28 | $6.42 | $6.22 | $6.27 | $6.27 | 43,115 |
| 2022-04-08 | $6.31 | $6.49 | $6.22 | $6.38 | $6.38 | 48,164 |
| 2022-04-07 | $6.65 | $6.76 | $6.35 | $6.42 | $6.42 | 38,439 |
| 2022-04-06 | $6.62 | $6.74 | $6.43 | $6.61 | $6.61 | 53,400 |
| 2022-04-05 | $7.03 | $7.10 | $6.55 | $6.64 | $6.64 | 78,602 |
| 2022-04-04 | $7.30 | $7.30 | $6.70 | $6.98 | $6.98 | 180,680 |
| 2022-04-01 | $6.96 | $7.17 | $6.88 | $7.16 | $7.16 | 33,700 |
| 2022-03-31 | $7.03 | $7.16 | $6.83 | $6.93 | $6.93 | 80,185 |
| 2022-03-30 | $6.67 | $7.01 | $6.62 | $6.93 | $6.93 | 95,980 |
| 2022-03-29 | $6.65 | $6.95 | $6.59 | $6.72 | $6.72 | 41,771 |
| 2022-03-28 | $6.65 | $6.86 | $6.42 | $6.62 | $6.62 | 66,828 |
| 2022-03-25 | $6.91 | $6.95 | $6.53 | $6.58 | $6.58 | 63,216 |
| 2022-03-24 | $6.90 | $6.97 | $6.71 | $6.88 | $6.88 | 55,932 |
| 2022-03-23 | $6.81 | $6.94 | $6.77 | $6.81 | $6.81 | 33,813 |
| 2022-03-22 | $6.80 | $6.93 | $6.76 | $6.81 | $6.81 | 28,499 |
| 2022-03-21 | $6.82 | $6.94 | $6.66 | $6.83 | $6.83 | 69,306 |
| 2022-03-18 | $6.41 | $6.95 | $6.41 | $6.71 | $6.71 | 231,520 |
| 2022-03-17 | $6.56 | $6.71 | $6.37 | $6.39 | $6.39 | 63,397 |
| 2022-03-16 | $6.55 | $6.83 | $6.36 | $6.45 | $6.45 | 44,979 |
| 2022-03-15 | $6.45 | $6.67 | $6.36 | $6.53 | $6.53 | 29,574 |
| 2022-03-14 | $6.76 | $6.76 | $6.25 | $6.35 | $6.35 | 91,053 |
| 2022-03-11 | $6.71 | $6.98 | $6.60 | $6.64 | $6.64 | 43,120 |
| 2022-03-10 | $6.62 | $6.89 | $6.49 | $6.64 | $6.64 | 55,503 |
| 2022-03-09 | $6.79 | $7.00 | $6.65 | $6.73 | $6.73 | 82,913 |
| 2022-03-08 | $6.44 | $7.03 | $6.44 | $6.67 | $6.67 | 55,123 |
| 2022-03-07 | $7.09 | $7.09 | $6.31 | $6.32 | $6.32 | 113,022 |
| 2022-03-04 | $6.84 | $7.13 | $6.84 | $7.09 | $7.09 | 103,290 |
| 2022-03-03 | $7.04 | $7.11 | $6.91 | $7.06 | $7.06 | 16,055 |
| 2022-03-02 | $7.25 | $7.25 | $7.03 | $7.05 | $7.05 | 18,631 |
| 2022-03-01 | $6.87 | $7.20 | $6.77 | $7.17 | $7.17 | 44,183 |
| 2022-02-28 | $6.78 | $7.12 | $6.78 | $6.96 | $6.96 | 25,064 |
| 2022-02-25 | $6.57 | $7.16 | $6.55 | $6.91 | $6.91 | 36,793 |
| 2022-02-24 | $6.47 | $6.60 | $6.30 | $6.55 | $6.55 | 51,143 |
| 2022-02-23 | $6.99 | $7.08 | $6.72 | $6.76 | $6.76 | 20,416 |
| 2022-02-22 | $6.91 | $7.26 | $6.61 | $6.84 | $6.84 | 72,063 |
| 2022-02-18 | $7.32 | $7.40 | $7.05 | $7.24 | $7.24 | 59,382 |
| 2022-02-17 | $7.46 | $7.46 | $7.16 | $7.30 | $7.30 | 34,045 |
| 2022-02-16 | $7.60 | $7.73 | $7.38 | $7.56 | $7.56 | 26,864 |
| 2022-02-15 | $7.22 | $7.69 | $7.22 | $7.55 | $7.55 | 57,065 |
| 2022-02-14 | $7.49 | $7.66 | $7.00 | $7.15 | $7.15 | 61,566 |
| 2022-02-11 | $7.61 | $7.65 | $7.16 | $7.42 | $7.42 | 55,023 |
| 2022-02-10 | $7.11 | $7.76 | $7.10 | $7.44 | $7.44 | 146,983 |
| 2022-02-09 | $7.11 | $7.25 | $6.95 | $6.99 | $6.99 | 48,670 |
| 2022-02-08 | $6.96 | $7.23 | $6.96 | $7.07 | $7.07 | 22,408 |
| 2022-02-07 | $7.20 | $7.20 | $6.92 | $6.97 | $6.97 | 58,082 |
| 2022-02-04 | $7.00 | $7.26 | $6.98 | $7.03 | $7.03 | 51,611 |
| 2022-02-03 | $7.23 | $7.48 | $6.95 | $7.03 | $7.03 | 87,319 |
| 2022-02-02 | $7.49 | $7.63 | $7.21 | $7.36 | $7.36 | 53,868 |
| 2022-02-01 | $7.03 | $7.46 | $7.02 | $7.39 | $7.39 | 77,017 |
| 2022-01-31 | $6.58 | $7.11 | $6.58 | $6.89 | $6.89 | 79,853 |
| 2022-01-28 | $6.45 | $6.60 | $6.26 | $6.53 | $6.53 | 53,909 |
| 2022-01-27 | $7.24 | $7.27 | $6.36 | $6.44 | $6.44 | 86,019 |
| 2022-01-26 | $7.04 | $7.32 | $6.93 | $7.05 | $7.05 | 70,318 |
| 2022-01-25 | $6.91 | $7.28 | $6.75 | $7.01 | $7.01 | 47,510 |
| 2022-01-24 | $7.01 | $7.10 | $6.26 | $7.01 | $7.01 | 267,108 |
| 2022-01-21 | $7.71 | $7.91 | $7.20 | $7.45 | $7.45 | 140,419 |
| 2022-01-20 | $8.42 | $8.55 | $8.11 | $8.11 | $8.11 | 76,759 |
| 2022-01-19 | $8.66 | $8.81 | $8.14 | $8.43 | $8.43 | 111,316 |
| 2022-01-18 | $8.50 | $8.70 | $8.21 | $8.65 | $8.65 | 165,993 |
| 2022-01-14 | $8.08 | $8.37 | $7.90 | $8.28 | $8.28 | 81,229 |
| 2022-01-13 | $8.10 | $8.49 | $8.05 | $8.08 | $8.08 | 98,218 |
| 2022-01-12 | $7.85 | $8.21 | $7.81 | $8.10 | $8.10 | 124,393 |
| 2022-01-11 | $7.35 | $7.80 | $7.27 | $7.75 | $7.75 | 71,417 |
| 2022-01-10 | $7.49 | $7.52 | $6.99 | $7.31 | $7.31 | 50,753 |
| 2022-01-07 | $7.36 | $7.52 | $7.13 | $7.49 | $7.49 | 58,276 |
| 2022-01-06 | $7.54 | $7.54 | $7.04 | $7.32 | $7.32 | 100,085 |
| 2022-01-05 | $7.59 | $7.94 | $7.26 | $7.42 | $7.42 | 158,699 |
| 2022-01-04 | $7.60 | $7.70 | $7.22 | $7.53 | $7.53 | 93,167 |
| 2022-01-03 | $7.00 | $7.68 | $7.00 | $7.61 | $7.61 | 135,429 |
| 2021-12-31 | $7.20 | $7.26 | $6.95 | $6.99 | $6.99 | 142,134 |
| 2021-12-30 | $7.03 | $7.24 | $7.00 | $7.16 | $7.16 | 201,080 |
| 2021-12-29 | $7.25 | $7.31 | $6.92 | $7.02 | $7.02 | 106,872 |
| 2021-12-28 | $7.61 | $7.75 | $7.21 | $7.27 | $7.27 | 93,819 |
| 2021-12-27 | $7.44 | $7.63 | $7.30 | $7.57 | $7.57 | 79,224 |
| 2021-12-23 | $6.96 | $7.50 | $6.73 | $7.23 | $7.23 | 161,651 |
| 2021-12-22 | $6.57 | $6.98 | $6.31 | $6.89 | $6.89 | 106,846 |
| 2021-12-21 | $5.90 | $6.69 | $5.87 | $6.58 | $6.58 | 164,884 |
| 2021-12-20 | $5.93 | $5.98 | $5.67 | $5.84 | $5.84 | 112,632 |
| 2021-12-17 | $6.03 | $6.14 | $5.90 | $5.94 | $5.94 | 81,102 |
| 2021-12-16 | $6.33 | $6.57 | $6.10 | $6.14 | $6.14 | 77,135 |
| 2021-12-15 | $6.62 | $6.81 | $6.15 | $6.31 | $6.31 | 142,488 |
| 2021-12-14 | $6.04 | $6.61 | $6.04 | $6.54 | $6.54 | 225,050 |
| 2021-12-13 | $6.46 | $6.58 | $6.00 | $6.16 | $6.16 | 89,389 |
| 2021-12-10 | $6.40 | $6.58 | $6.27 | $6.38 | $6.38 | 98,913 |
| 2021-12-09 | $6.69 | $6.70 | $6.38 | $6.40 | $6.40 | 91,693 |
| 2021-12-08 | $7.22 | $7.22 | $6.63 | $6.70 | $6.70 | 82,459 |
| 2021-12-07 | $6.71 | $7.15 | $6.64 | $6.98 | $6.98 | 64,963 |
| 2021-12-06 | $6.73 | $6.83 | $6.15 | $6.48 | $6.48 | 161,308 |
| 2021-12-03 | $7.13 | $7.25 | $6.27 | $6.55 | $6.55 | 292,689 |
| 2021-12-02 | $7.13 | $7.40 | $6.55 | $6.71 | $6.71 | 177,807 |
| 2021-12-01 | $7.62 | $7.77 | $7.06 | $7.13 | $7.13 | 180,626 |
| 2021-11-30 | $7.87 | $7.98 | $7.36 | $7.58 | $7.58 | 125,866 |
| 2021-11-29 | $7.92 | $8.42 | $7.68 | $7.92 | $7.92 | 184,000 |
| 2021-11-26 | $8.18 | $8.44 | $7.57 | $7.92 | $7.92 | 221,432 |
| 2021-11-24 | $8.72 | $8.72 | $8.42 | $8.48 | $8.48 | 133,319 |
| 2021-11-23 | $8.85 | $8.86 | $8.50 | $8.69 | $8.69 | 107,064 |
| 2021-11-22 | $9.07 | $9.07 | $8.80 | $8.98 | $8.98 | 198,217 |
| 2021-11-19 | $8.98 | $9.06 | $8.66 | $8.98 | $8.98 | 132,163 |
| 2021-11-18 | $8.75 | $9.04 | $8.33 | $8.98 | $8.98 | 197,483 |
| 2021-11-17 | $9.25 | $9.42 | $8.74 | $8.83 | $8.83 | 167,101 |
| 2021-11-16 | $8.80 | $9.50 | $8.77 | $9.23 | $9.23 | 196,817 |
| 2021-11-15 | $9.01 | $9.10 | $8.62 | $8.80 | $8.80 | 65,808 |
| 2021-11-12 | $8.61 | $8.97 | $8.50 | $8.97 | $8.97 | 90,620 |
| 2021-11-11 | $8.53 | $8.79 | $8.30 | $8.61 | $8.61 | 167,003 |
| 2021-11-10 | $8.76 | $8.76 | $8.21 | $8.57 | $8.57 | 132,035 |
| 2021-11-09 | $8.71 | $8.90 | $8.40 | $8.71 | $8.71 | 111,837 |
| 2021-11-08 | $8.92 | $8.94 | $8.43 | $8.65 | $8.65 | 127,775 |
| 2021-11-05 | $8.89 | $9.00 | $8.57 | $8.77 | $8.77 | 87,394 |
| 2021-11-04 | $8.88 | $9.15 | $8.78 | $8.88 | $8.88 | 126,658 |
| 2021-11-03 | $8.99 | $9.09 | $8.70 | $8.93 | $8.93 | 118,196 |
| 2021-11-02 | $9.55 | $9.57 | $8.68 | $8.95 | $8.95 | 154,793 |
| 2021-11-01 | $8.30 | $9.36 | $8.22 | $9.33 | $9.33 | 328,464 |
| 2021-10-29 | $7.99 | $8.24 | $7.90 | $8.22 | $8.22 | 103,793 |
| 2021-10-28 | $7.67 | $8.20 | $7.60 | $8.07 | $8.07 | 82,395 |
| 2021-10-27 | $7.96 | $8.09 | $7.65 | $7.68 | $7.68 | 84,273 |
| 2021-10-26 | $7.96 | $7.99 | $7.75 | $7.88 | $7.88 | 88,426 |
| 2021-10-25 | $7.79 | $8.10 | $7.68 | $7.80 | $7.80 | 89,866 |
| 2021-10-22 | $8.13 | $8.14 | $7.59 | $7.63 | $7.63 | 143,395 |
| 2021-10-21 | $7.40 | $8.29 | $7.40 | $8.00 | $8.00 | 231,406 |
| 2021-10-20 | $7.55 | $7.59 | $7.35 | $7.42 | $7.42 | 69,881 |
| 2021-10-19 | $7.81 | $8.03 | $7.24 | $7.57 | $7.57 | 182,126 |
| 2021-10-18 | $8.28 | $8.87 | $7.42 | $7.78 | $7.78 | 379,289 |
| 2021-10-15 | $7.59 | $8.19 | $7.59 | $8.19 | $8.19 | 145,016 |
| 2021-10-14 | $7.70 | $8.08 | $7.25 | $7.59 | $7.59 | 244,054 |
| 2021-10-13 | $6.91 | $7.50 | $6.76 | $7.50 | $7.50 | 223,796 |
| 2021-10-12 | $6.26 | $6.89 | $6.19 | $6.86 | $6.86 | 150,141 |
| 2021-10-11 | $6.04 | $6.35 | $5.94 | $6.18 | $6.18 | 97,241 |
| 2021-10-08 | $5.98 | $6.00 | $5.88 | $6.00 | $6.00 | 34,414 |
| 2021-10-07 | $5.95 | $6.10 | $5.81 | $5.95 | $5.95 | 46,936 |
| 2021-10-06 | $5.99 | $6.03 | $5.78 | $5.90 | $5.90 | 60,857 |
| 2021-10-05 | $5.85 | $6.04 | $5.77 | $6.04 | $6.04 | 45,882 |
| 2021-10-04 | $6.10 | $6.10 | $5.64 | $5.75 | $5.75 | 62,572 |
| 2021-10-01 | $5.68 | $6.08 | $5.61 | $6.05 | $6.05 | 124,846 |
| 2021-09-30 | $5.60 | $5.70 | $5.41 | $5.60 | $5.60 | 69,567 |
| 2021-09-29 | $5.71 | $5.80 | $5.52 | $5.58 | $5.58 | 44,634 |
| 2021-09-28 | $5.77 | $5.80 | $5.56 | $5.60 | $5.60 | 47,873 |
| 2021-09-27 | $5.92 | $5.92 | $5.60 | $5.69 | $5.69 | 65,882 |
| 2021-09-24 | $6.13 | $6.13 | $5.67 | $5.79 | $5.79 | 79,172 |
| 2021-09-23 | $5.27 | $6.00 | $5.27 | $5.91 | $5.91 | 79,171 |
| 2021-09-22 | $5.42 | $5.59 | $5.24 | $5.28 | $5.28 | 102,420 |
| 2021-09-21 | $5.71 | $5.78 | $5.35 | $5.41 | $5.41 | 119,370 |
| 2021-09-20 | $6.06 | $6.10 | $5.58 | $5.72 | $5.72 | 137,640 |
| 2021-09-17 | $6.09 | $6.24 | $6.00 | $6.20 | $6.20 | 159,223 |
| 2021-09-16 | $5.62 | $6.14 | $5.62 | $6.10 | $6.10 | 184,044 |
| 2021-09-15 | $6.39 | $6.69 | $5.07 | $5.56 | $5.56 | 292,011 |
| 2021-09-14 | $6.53 | $6.62 | $6.39 | $6.43 | $6.43 | 88,508 |
| 2021-09-13 | $6.48 | $6.69 | $6.37 | $6.50 | $6.50 | 89,756 |
| 2021-09-10 | $6.27 | $6.69 | $6.25 | $6.37 | $6.37 | 72,475 |
| 2021-09-09 | $6.11 | $6.29 | $6.06 | $6.26 | $6.26 | 47,045 |
| 2021-09-08 | $6.51 | $6.57 | $6.14 | $6.17 | $6.17 | 63,309 |
| 2021-09-07 | $6.31 | $6.60 | $6.31 | $6.46 | $6.46 | 52,515 |
| 2021-09-03 | $6.45 | $6.55 | $6.31 | $6.34 | $6.34 | 45,901 |
| 2021-09-02 | $6.50 | $6.57 | $6.35 | $6.45 | $6.45 | 50,798 |
| 2021-09-01 | $6.41 | $6.54 | $6.31 | $6.48 | $6.48 | 62,957 |
| 2021-08-31 | $6.73 | $6.74 | $6.37 | $6.47 | $6.47 | 66,896 |
| 2021-08-30 | $6.57 | $6.69 | $6.57 | $6.67 | $6.67 | 94,456 |
| 2021-08-27 | $6.28 | $6.65 | $6.26 | $6.53 | $6.53 | 86,531 |
| 2021-08-26 | $6.22 | $6.37 | $6.20 | $6.30 | $6.30 | 37,841 |
| 2021-08-25 | $6.58 | $6.59 | $6.22 | $6.32 | $6.32 | 52,333 |
| 2021-08-24 | $6.14 | $6.68 | $6.14 | $6.48 | $6.48 | 87,972 |
| 2021-08-23 | $6.06 | $6.27 | $5.99 | $6.07 | $6.07 | 48,597 |
| 2021-08-20 | $5.98 | $6.15 | $5.88 | $5.94 | $5.94 | 112,761 |
| 2021-08-19 | $6.25 | $6.37 | $5.83 | $5.92 | $5.92 | 118,195 |
| 2021-08-18 | $6.56 | $6.57 | $6.25 | $6.41 | $6.41 | 54,143 |
| 2021-08-17 | $6.78 | $6.78 | $6.43 | $6.47 | $6.47 | 84,757 |
| 2021-08-16 | $6.83 | $6.89 | $6.71 | $6.79 | $6.79 | 48,580 |
| 2021-08-13 | $7.00 | $7.00 | $6.80 | $6.88 | $6.88 | 84,266 |
| 2021-08-12 | $6.82 | $7.13 | $6.82 | $7.05 | $7.05 | 122,260 |
| 2021-08-11 | $7.07 | $7.13 | $6.82 | $6.89 | $6.89 | 129,528 |
| 2021-08-10 | $6.93 | $7.11 | $6.86 | $7.04 | $7.04 | 66,011 |
| 2021-08-09 | $6.81 | $6.98 | $6.74 | $6.88 | $6.88 | 80,201 |
| 2021-08-06 | $6.87 | $6.98 | $6.70 | $6.80 | $6.80 | 43,036 |
| 2021-08-05 | $6.95 | $7.00 | $6.70 | $6.83 | $6.83 | 92,038 |
| 2021-08-04 | $6.77 | $6.92 | $6.64 | $6.80 | $6.80 | 66,182 |
| 2021-08-03 | $7.03 | $7.06 | $6.60 | $6.76 | $6.76 | 120,097 |
| 2021-08-02 | $7.04 | $7.25 | $7.03 | $7.16 | $7.16 | 48,818 |
| 2021-07-30 | $7.20 | $7.29 | $7.02 | $7.09 | $7.09 | 43,179 |
| 2021-07-29 | $7.17 | $7.33 | $7.14 | $7.33 | $7.33 | 64,126 |
| 2021-07-28 | $7.10 | $7.17 | $6.99 | $7.17 | $7.17 | 47,293 |
| 2021-07-27 | $7.01 | $7.19 | $6.86 | $7.07 | $7.07 | 101,378 |
| 2021-07-26 | $7.07 | $7.20 | $6.91 | $7.08 | $7.08 | 55,163 |
| 2021-07-23 | $7.13 | $7.18 | $6.93 | $7.09 | $7.09 | 73,916 |
| 2021-07-22 | $7.31 | $7.36 | $6.72 | $7.12 | $7.12 | 152,479 |
| 2021-07-21 | $6.45 | $7.40 | $6.42 | $7.25 | $7.25 | 337,870 |
| 2021-07-20 | $6.44 | $6.63 | $5.98 | $6.12 | $6.12 | 175,497 |
| 2021-07-19 | $6.67 | $6.72 | $5.97 | $6.38 | $6.38 | 216,078 |
| 2021-07-16 | $7.20 | $7.32 | $6.66 | $6.67 | $6.67 | 158,416 |
| 2021-07-15 | $7.11 | $7.38 | $7.08 | $7.23 | $7.23 | 85,904 |
| 2021-07-14 | $7.32 | $7.42 | $7.02 | $7.18 | $7.18 | 93,646 |
| 2021-07-13 | $7.63 | $7.75 | $7.23 | $7.32 | $7.32 | 296,853 |
| 2021-07-12 | $6.98 | $7.24 | $6.90 | $7.10 | $7.10 | 94,527 |
| 2021-07-09 | $7.06 | $7.06 | $6.88 | $6.88 | $6.88 | 108,985 |
| 2021-07-08 | $7.03 | $7.13 | $6.71 | $6.98 | $6.98 | 131,619 |
| 2021-07-07 | $7.57 | $7.69 | $6.90 | $7.00 | $7.00 | 292,338 |
| 2021-07-06 | $7.95 | $7.95 | $7.48 | $7.52 | $7.52 | 120,459 |
| 2021-07-02 | $7.77 | $7.94 | $7.53 | $7.79 | $7.79 | 178,048 |
| 2021-07-01 | $7.96 | $8.00 | $7.52 | $7.57 | $7.57 | 153,085 |
| 2021-06-30 | $7.78 | $7.95 | $7.51 | $7.85 | $7.85 | 144,893 |
| 2021-06-29 | $7.99 | $8.09 | $7.63 | $7.65 | $7.65 | 207,598 |
| 2021-06-28 | $8.05 | $8.05 | $7.38 | $7.74 | $7.74 | 337,893 |
| 2021-06-25 | $8.00 | $8.13 | $7.96 | $8.01 | $8.01 | 120,383 |
| 2021-06-24 | $8.21 | $8.25 | $7.77 | $7.95 | $7.95 | 308,386 |
| 2021-06-23 | $8.07 | $8.22 | $7.92 | $8.07 | $8.07 | 319,118 |
| 2021-06-22 | $8.19 | $8.31 | $7.75 | $7.89 | $7.89 | 385,480 |
| 2021-06-21 | $7.63 | $8.15 | $7.63 | $7.80 | $7.80 | 761,360 |
| 2021-06-18 | $7.40 | $7.55 | $7.20 | $7.45 | $7.45 | 2,169,487 |
| 2021-06-17 | $9.93 | $10.06 | $9.00 | $9.05 | $9.05 | 287,406 |
| 2021-06-16 | $10.22 | $10.61 | $9.90 | $10.01 | $10.01 | 188,169 |
| 2021-06-15 | $11.01 | $11.38 | $10.81 | $11.06 | $11.06 | 38,321 |
| 2021-06-14 | $11.37 | $11.57 | $10.98 | $11.10 | $11.10 | 49,551 |
| 2021-06-11 | $11.70 | $11.79 | $11.36 | $11.45 | $11.45 | 18,633 |
| 2021-06-10 | $11.50 | $11.79 | $11.42 | $11.59 | $11.59 | 28,667 |
| 2021-06-09 | $11.31 | $11.74 | $11.31 | $11.48 | $11.48 | 32,429 |
| 2021-06-08 | $11.85 | $11.97 | $11.33 | $11.66 | $11.66 | 53,787 |
| 2021-06-07 | $12.34 | $12.34 | $11.39 | $11.72 | $11.72 | 53,736 |
| 2021-06-04 | $11.88 | $12.38 | $11.34 | $12.22 | $12.22 | 23,300 |
| 2021-06-03 | $12.42 | $12.49 | $11.99 | $12.06 | $12.06 | 43,117 |
| 2021-06-02 | $12.85 | $12.98 | $12.50 | $12.55 | $12.55 | 29,231 |
| 2021-06-01 | $12.96 | $13.04 | $12.68 | $12.95 | $12.95 | 24,327 |
| 2021-05-28 | $12.85 | $12.90 | $12.41 | $12.69 | $12.69 | 22,629 |
| 2021-05-27 | $13.36 | $13.74 | $12.50 | $12.63 | $12.63 | 49,237 |
| 2021-05-26 | $13.82 | $13.91 | $13.23 | $13.35 | $13.35 | 31,787 |
| 2021-05-25 | $15.22 | $15.50 | $13.19 | $13.82 | $13.82 | 76,048 |
| 2021-05-24 | $16.03 | $16.29 | $14.02 | $15.20 | $15.20 | 64,116 |
Nouveau Monde Graphite Inc (NMG) News Headlines
Recent Nouveau Monde Graphite Inc (NMG) News
Similar Companies to Nouveau Monde Graphite Inc (NMG) in the Other Industrial Metals & Mining Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Vale S.A. | VALE | Other Industrial Metals & Mining | Basic Materials | 76,000 |
| Largo Inc | LGO | Other Industrial Metals & Mining | Basic Materials | 50,000 |
| Rio Tinto plc | RIO | Other Industrial Metals & Mining | Basic Materials | 46,900 |
| Vedanta Ltd | VEDL | Other Industrial Metals & Mining | Basic Materials | 27,700 |
| Teck Resources Ltd - Class B | TECK | Other Industrial Metals & Mining | Basic Materials | 11,853 |
| Ferroglobe Plc | GSM | Other Industrial Metals & Mining | Basic Materials | 11,000 |
| Materion Corp | MTRN | Other Industrial Metals & Mining | Basic Materials | 4,100 |
| Compass Minerals International Inc | CMP | Other Industrial Metals & Mining | Basic Materials | 2,400 |
| Great Panther Mining Ltd | GPL | Other Industrial Metals & Mining | Basic Materials | 500 |
| Sierra Metals Inc | SMTS | Other Industrial Metals & Mining | Basic Materials | 400 |