Nouveau Monde Graphite Inc (NMG) Exchange: NYSE

Data as of May 20, 2022

$6.58 ($-0.30) -4.36%

Nouveau Monde Graphite Inc - Daily Information
Click for more stock information on Nouveau Monde Graphite Inc.
Daily Information Data
Date May 20, 2022
Open $6.91
Previous Close $6.58
High $6.95
Low $6.53
Adjusted Open $6.91
Previous Adjusted Close $6.58
Adjusted High $6.95
Adjusted Low $6.53

About Nouveau Monde Graphite Inc (NMG)

Nouveau Monde Graphite Inc

Historical Stock Data for Nouveau Monde Graphite Inc (NMG)

Date Open High Low Close Adj.Close Volume
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

U.S. Withholds Sanctions on a Very Close Putin Associate: His Alleged Girlfriend

Officials have a sanctions package ready, but they continue to weigh the potential backlash for blacklisting the 39-year-old former Olympic gymnast. …

wsj.com April 24, 2022
Recent Nouveau Monde Graphite Inc (NMG) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.