Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,379.00 +7.00 (+0.16%) Dow Futures
34,394.00 +57.00 (+0.17%) Nasdaq Futures
14,896.25 +33.50 (+0.23%) Russell 2000 Futures
1,803.70 +5.80 (+0.32%) Crude Oil
90.28 +0.65 (+0.73%) Gold
1,943.10 +3.50 (+0.18%)
Nouveau Monde Graphite Inc. (NMG)
NYSE - NYSE Delayed Price. Currency in USD
Follow
At close: 03:59PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Sep 21, 2022 - Sep 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 21, 2023 | 2.5700 | 2.6400 | 2.4000 | 2.4800 | 2.4800 | 118,400 |
| Sep 20, 2023 | 2.6800 | 2.7000 | 2.5500 | 2.5500 | 2.5500 | 28,000 |
| Sep 19, 2023 | 2.7300 | 2.7400 | 2.6110 | 2.6200 | 2.6200 | 23,600 |
| Sep 18, 2023 | 2.8700 | 2.8700 | 2.7400 | 2.7500 | 2.7500 | 25,000 |
| Sep 15, 2023 | 2.8300 | 2.8900 | 2.8200 | 2.8300 | 2.8300 | 31,200 |
| Sep 14, 2023 | 2.7900 | 2.8700 | 2.7710 | 2.8000 | 2.8000 | 44,100 |
| Sep 13, 2023 | 2.8400 | 2.9000 | 2.7200 | 2.8300 | 2.8300 | 33,200 |
| Sep 12, 2023 | 2.8600 | 2.9340 | 2.8500 | 2.8600 | 2.8600 | 65,400 |
| Sep 11, 2023 | 2.9400 | 3.0200 | 2.9100 | 2.9300 | 2.9300 | 53,200 |
| Sep 08, 2023 | 2.9000 | 2.9900 | 2.8900 | 2.9400 | 2.9400 | 44,800 |
| Sep 07, 2023 | 2.9400 | 2.9400 | 2.8700 | 2.8900 | 2.8900 | 62,300 |
| Sep 06, 2023 | 2.9600 | 3.0190 | 2.8600 | 2.9100 | 2.9100 | 19,300 |
| Sep 05, 2023 | 3.0300 | 3.0700 | 2.9450 | 2.9600 | 2.9600 | 77,100 |
| Sep 01, 2023 | 3.0900 | 3.0900 | 2.8700 | 2.9900 | 2.9900 | 135,500 |
| Aug 31, 2023 | 3.0100 | 3.0500 | 2.9200 | 3.0200 | 3.0200 | 62,300 |
| Aug 30, 2023 | 2.9600 | 2.9900 | 2.8800 | 2.9900 | 2.9900 | 88,500 |
| Aug 29, 2023 | 2.7500 | 2.9200 | 2.7000 | 2.8900 | 2.8900 | 60,700 |
| Aug 28, 2023 | 2.6600 | 2.6950 | 2.5900 | 2.6900 | 2.6900 | 32,900 |
| Aug 25, 2023 | 2.5900 | 2.6260 | 2.5600 | 2.6100 | 2.6100 | 22,300 |
| Aug 24, 2023 | 2.6400 | 2.7200 | 2.6100 | 2.6200 | 2.6200 | 33,900 |
| Aug 23, 2023 | 2.5500 | 2.7500 | 2.5500 | 2.6700 | 2.6700 | 54,700 |
| Aug 22, 2023 | 2.6100 | 2.6100 | 2.5350 | 2.5500 | 2.5500 | 48,400 |
| Aug 21, 2023 | 2.7200 | 2.7850 | 2.5900 | 2.6100 | 2.6100 | 52,800 |
| Aug 18, 2023 | 2.7000 | 2.7700 | 2.6500 | 2.6900 | 2.6900 | 49,800 |
| Aug 17, 2023 | 2.8800 | 2.9000 | 2.7000 | 2.7200 | 2.7200 | 77,800 |
| Aug 16, 2023 | 2.7900 | 2.8900 | 2.7800 | 2.8000 | 2.8000 | 51,400 |
| Aug 15, 2023 | 2.8900 | 2.8900 | 2.8000 | 2.8400 | 2.8400 | 47,300 |
| Aug 14, 2023 | 2.9600 | 2.9800 | 2.8300 | 2.9100 | 2.9100 | 94,600 |
| Aug 11, 2023 | 2.9600 | 3.0200 | 2.9310 | 2.9800 | 2.9800 | 54,100 |
| Aug 10, 2023 | 3.1000 | 3.1000 | 2.9500 | 2.9900 | 2.9900 | 17,900 |
| Aug 09, 2023 | 3.1000 | 3.1000 | 2.9500 | 2.9900 | 2.9900 | 34,900 |
| Aug 08, 2023 | 2.9400 | 3.0350 | 2.9400 | 3.0300 | 3.0300 | 30,400 |
| Aug 07, 2023 | 2.9600 | 2.9800 | 2.9000 | 2.9300 | 2.9300 | 52,800 |
| Aug 04, 2023 | 3.0700 | 3.0700 | 2.9700 | 2.9900 | 2.9900 | 53,800 |
| Aug 03, 2023 | 2.9700 | 3.1000 | 2.9700 | 3.0300 | 3.0300 | 51,100 |
| Aug 02, 2023 | 2.9900 | 3.0100 | 2.9400 | 3.0000 | 3.0000 | 51,900 |
| Aug 01, 2023 | 2.8600 | 3.0000 | 2.8200 | 2.9800 | 2.9800 | 68,000 |
| Jul 31, 2023 | 2.8400 | 2.9220 | 2.7710 | 2.8700 | 2.8700 | 85,500 |
| Jul 28, 2023 | 2.9000 | 2.9000 | 2.6700 | 2.8000 | 2.8000 | 134,200 |
| Jul 27, 2023 | 2.9900 | 3.0150 | 2.8200 | 2.9000 | 2.9000 | 107,900 |
| Jul 26, 2023 | 3.0000 | 3.0800 | 2.9800 | 3.0000 | 3.0000 | 45,000 |
| Jul 25, 2023 | 3.0200 | 3.0850 | 3.0100 | 3.0100 | 3.0100 | 38,800 |
| Jul 24, 2023 | 3.1500 | 3.1500 | 3.0300 | 3.0600 | 3.0600 | 24,900 |
| Jul 21, 2023 | 3.1500 | 3.1500 | 3.0700 | 3.1200 | 3.1200 | 23,500 |
| Jul 20, 2023 | 3.1450 | 3.1450 | 3.0700 | 3.1300 | 3.1300 | 17,800 |
| Jul 19, 2023 | 3.1700 | 3.1700 | 3.1000 | 3.1300 | 3.1300 | 31,200 |
| Jul 18, 2023 | 3.1200 | 3.1500 | 3.0700 | 3.1300 | 3.1300 | 38,100 |
| Jul 17, 2023 | 3.0200 | 3.1700 | 3.0000 | 3.0800 | 3.0800 | 64,200 |
| Jul 14, 2023 | 3.0800 | 3.1000 | 3.0250 | 3.0600 | 3.0600 | 55,400 |
| Jul 13, 2023 | 3.0600 | 3.1210 | 3.0200 | 3.1000 | 3.1000 | 41,600 |
| Jul 12, 2023 | 3.0800 | 3.1000 | 3.0000 | 3.0900 | 3.0900 | 69,400 |
| Jul 11, 2023 | 3.0100 | 3.0700 | 2.9700 | 3.0200 | 3.0200 | 128,200 |
| Jul 10, 2023 | 3.0000 | 3.0300 | 2.9700 | 3.0100 | 3.0100 | 119,900 |
| Jul 07, 2023 | 3.0400 | 3.0610 | 2.9500 | 3.0200 | 3.0200 | 57,400 |
| Jul 06, 2023 | 3.0000 | 3.0300 | 2.9300 | 3.0200 | 3.0200 | 108,100 |
| Jul 05, 2023 | 3.1200 | 3.1200 | 3.0100 | 3.0400 | 3.0400 | 66,400 |
| Jul 03, 2023 | 3.1200 | 3.1500 | 3.0000 | 3.0500 | 3.0500 | 64,900 |
| Jun 30, 2023 | 3.0400 | 3.1360 | 3.0200 | 3.0400 | 3.0400 | 36,500 |
| Jun 29, 2023 | 3.0400 | 3.0700 | 3.0000 | 3.0200 | 3.0200 | 70,700 |
| Jun 28, 2023 | 3.0800 | 3.1300 | 3.0200 | 3.0500 | 3.0500 | 55,600 |
| Jun 27, 2023 | 3.1000 | 3.1720 | 3.0900 | 3.1100 | 3.1100 | 38,400 |
| Jun 26, 2023 | 3.1200 | 3.1800 | 3.0370 | 3.1300 | 3.1300 | 47,400 |
| Jun 23, 2023 | 3.1600 | 3.1600 | 3.0100 | 3.1200 | 3.1200 | 125,400 |
| Jun 22, 2023 | 3.1500 | 3.2500 | 3.1200 | 3.1500 | 3.1500 | 39,300 |
| Jun 21, 2023 | 3.3000 | 3.3000 | 3.1700 | 3.2100 | 3.2100 | 67,900 |
| Jun 20, 2023 | 3.3400 | 3.3500 | 3.2200 | 3.2600 | 3.2600 | 38,700 |
| Jun 16, 2023 | 3.3300 | 3.4200 | 3.2400 | 3.2700 | 3.2700 | 47,100 |
| Jun 15, 2023 | 3.2000 | 3.3600 | 3.1100 | 3.2900 | 3.2900 | 106,000 |
| Jun 14, 2023 | 3.3400 | 3.3500 | 3.2300 | 3.2500 | 3.2500 | 138,700 |
| Jun 13, 2023 | 3.3600 | 3.4140 | 3.2400 | 3.2900 | 3.2900 | 72,800 |
| Jun 12, 2023 | 3.3200 | 3.3500 | 3.2200 | 3.3000 | 3.3000 | 147,000 |
| Jun 09, 2023 | 3.3900 | 3.3900 | 3.2110 | 3.2900 | 3.2900 | 65,900 |
| Jun 08, 2023 | 3.3200 | 3.3500 | 3.2190 | 3.3000 | 3.3000 | 48,400 |
| Jun 07, 2023 | 3.3700 | 3.4400 | 3.3400 | 3.3700 | 3.3700 | 127,200 |
| Jun 06, 2023 | 3.2600 | 3.4200 | 3.2400 | 3.3400 | 3.3400 | 152,500 |
| Jun 05, 2023 | 3.2000 | 3.2300 | 3.0600 | 3.2200 | 3.2200 | 477,200 |
| Jun 02, 2023 | 3.1000 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 142,400 |
| Jun 01, 2023 | 3.1000 | 3.1400 | 3.0000 | 3.0700 | 3.0700 | 143,200 |
| May 31, 2023 | 3.1500 | 3.2200 | 3.0100 | 3.1000 | 3.1000 | 59,200 |
| May 30, 2023 | 3.4500 | 3.4500 | 3.1170 | 3.1300 | 3.1300 | 166,400 |
| May 26, 2023 | 3.1500 | 3.2200 | 3.0500 | 3.1500 | 3.1500 | 24,700 |
| May 25, 2023 | 3.1600 | 3.1860 | 3.0000 | 3.0500 | 3.0500 | 62,500 |
| May 24, 2023 | 3.2700 | 3.2990 | 3.1200 | 3.1200 | 3.1200 | 103,100 |
| May 23, 2023 | 3.3000 | 3.3800 | 3.2400 | 3.3500 | 3.3500 | 165,500 |
| May 22, 2023 | 3.3200 | 3.3600 | 3.2100 | 3.3000 | 3.3000 | 58,300 |
| May 19, 2023 | 3.3600 | 3.4000 | 3.2100 | 3.3100 | 3.3100 | 133,000 |
| May 18, 2023 | 3.5300 | 3.5300 | 3.3300 | 3.3500 | 3.3500 | 151,500 |
| May 17, 2023 | 3.5900 | 3.6500 | 3.4900 | 3.5400 | 3.5400 | 104,900 |
| May 16, 2023 | 3.6900 | 3.6900 | 3.5300 | 3.6100 | 3.6100 | 53,700 |
| May 15, 2023 | 3.4900 | 3.6900 | 3.4900 | 3.6500 | 3.6500 | 34,500 |
| May 12, 2023 | 3.6000 | 3.6000 | 3.4400 | 3.5000 | 3.5000 | 28,400 |
| May 11, 2023 | 3.7600 | 3.8000 | 3.4250 | 3.4300 | 3.4300 | 82,100 |
| May 10, 2023 | 3.7000 | 3.8400 | 3.6510 | 3.7900 | 3.7900 | 42,900 |
| May 09, 2023 | 3.6500 | 3.7400 | 3.5300 | 3.7000 | 3.7000 | 71,800 |
| May 08, 2023 | 3.7200 | 3.7200 | 3.5500 | 3.5900 | 3.5900 | 58,100 |
| May 05, 2023 | 3.5700 | 3.7320 | 3.5000 | 3.6600 | 3.6600 | 77,700 |
| May 04, 2023 | 3.7200 | 3.7500 | 3.3900 | 3.4200 | 3.4200 | 254,500 |
| May 03, 2023 | 3.7500 | 3.8600 | 3.7500 | 3.8400 | 3.8400 | 29,100 |
| May 02, 2023 | 3.8300 | 3.8600 | 3.6700 | 3.7800 | 3.7800 | 89,500 |
| May 01, 2023 | 3.9200 | 4.0000 | 3.8100 | 3.8300 | 3.8300 | 49,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
