TSXV - Delayed Quote • CAD
Nouveau Monde Graphite Inc. (NOU.V)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.9200 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 69,400 |
| Apr 25, 2024 | 2.7100 | 2.9400 | 2.6900 | 2.8900 | 2.8900 | 149,100 |
| Apr 24, 2024 | 2.7100 | 2.7200 | 2.6600 | 2.7100 | 2.7100 | 17,600 |
| Apr 23, 2024 | 2.7900 | 2.7900 | 2.6500 | 2.6700 | 2.6700 | 101,200 |
| Apr 22, 2024 | 2.8200 | 2.8200 | 2.7200 | 2.7400 | 2.7400 | 109,200 |
| Apr 19, 2024 | 2.8200 | 2.8500 | 2.7800 | 2.8200 | 2.8200 | 93,300 |
| Apr 18, 2024 | 2.8800 | 2.8800 | 2.8100 | 2.8200 | 2.8200 | 31,600 |
| Apr 17, 2024 | 2.8300 | 2.8800 | 2.8000 | 2.8500 | 2.8500 | 47,000 |
| Apr 16, 2024 | 2.8700 | 2.9200 | 2.8100 | 2.8800 | 2.8800 | 19,700 |
| Apr 15, 2024 | 2.9800 | 2.9800 | 2.8700 | 2.8900 | 2.8900 | 29,300 |
| Apr 12, 2024 | 3.0200 | 3.0800 | 2.9500 | 2.9800 | 2.9800 | 28,700 |
| Apr 11, 2024 | 3.0600 | 3.0600 | 2.9300 | 3.0500 | 3.0500 | 49,000 |
| Apr 10, 2024 | 3.0500 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 24,300 |
| Apr 9, 2024 | 2.9900 | 3.0900 | 2.9800 | 3.0500 | 3.0500 | 24,900 |
| Apr 8, 2024 | 3.0800 | 3.0900 | 2.9800 | 2.9900 | 2.9900 | 50,600 |
| Apr 5, 2024 | 3.0100 | 3.0900 | 3.0100 | 3.0600 | 3.0600 | 14,300 |
| Apr 4, 2024 | 3.0300 | 3.0900 | 2.9700 | 3.0900 | 3.0900 | 44,800 |
| Apr 3, 2024 | 3.0300 | 3.1400 | 2.9800 | 3.0700 | 3.0700 | 31,300 |
| Apr 2, 2024 | 2.9700 | 3.0300 | 2.9700 | 3.0100 | 3.0100 | 23,800 |
| Apr 1, 2024 | 3.1500 | 3.1500 | 3.0300 | 3.0300 | 3.0300 | 23,900 |
| Mar 28, 2024 | 2.9900 | 3.1200 | 2.9900 | 3.1200 | 3.1200 | 48,400 |
| Mar 27, 2024 | 2.8500 | 2.9300 | 2.8400 | 2.9300 | 2.9300 | 39,000 |
| Mar 26, 2024 | 2.9100 | 2.9800 | 2.8400 | 2.8600 | 2.8600 | 63,500 |
| Mar 25, 2024 | 3.0000 | 3.0100 | 2.8900 | 2.9100 | 2.9100 | 55,600 |
| Mar 22, 2024 | 2.9300 | 3.0000 | 2.8600 | 3.0000 | 3.0000 | 49,400 |
| Mar 21, 2024 | 2.9900 | 3.0000 | 2.9300 | 2.9400 | 2.9400 | 27,500 |
| Mar 20, 2024 | 3.1300 | 3.1300 | 2.9200 | 2.9500 | 2.9500 | 84,900 |
| Mar 19, 2024 | 3.0800 | 3.1600 | 3.0600 | 3.0600 | 3.0600 | 58,800 |
| Mar 18, 2024 | 3.1800 | 3.1800 | 3.0600 | 3.1200 | 3.1200 | 35,800 |
| Mar 15, 2024 | 3.1200 | 3.1800 | 3.1100 | 3.1800 | 3.1800 | 17,200 |
| Mar 14, 2024 | 3.0700 | 3.1900 | 3.0700 | 3.1200 | 3.1200 | 26,200 |
| Mar 13, 2024 | 3.1600 | 3.1800 | 3.1000 | 3.1100 | 3.1100 | 49,000 |
| Mar 12, 2024 | 3.2200 | 3.2400 | 3.1400 | 3.1600 | 3.1600 | 42,200 |
| Mar 11, 2024 | 3.2400 | 3.2700 | 3.2000 | 3.2700 | 3.2700 | 43,500 |
| Mar 8, 2024 | 3.2700 | 3.2700 | 3.2100 | 3.2400 | 3.2400 | 28,600 |
| Mar 7, 2024 | 3.2800 | 3.3300 | 3.2200 | 3.3200 | 3.3200 | 28,000 |
| Mar 6, 2024 | 3.1800 | 3.3100 | 3.1700 | 3.2800 | 3.2800 | 59,100 |
| Mar 5, 2024 | 3.3000 | 3.3000 | 3.1500 | 3.1600 | 3.1600 | 43,300 |
| Mar 4, 2024 | 3.4000 | 3.4100 | 3.2300 | 3.2900 | 3.2900 | 79,100 |
| Mar 1, 2024 | 3.4600 | 3.4900 | 3.3300 | 3.4500 | 3.4500 | 60,500 |
| Feb 29, 2024 | 3.4100 | 3.5100 | 3.4000 | 3.4100 | 3.4100 | 68,800 |
| Feb 28, 2024 | 3.5200 | 3.5200 | 3.4000 | 3.4500 | 3.4500 | 52,100 |
| Feb 27, 2024 | 3.5700 | 3.5800 | 3.4300 | 3.5100 | 3.5100 | 67,000 |
| Feb 26, 2024 | 3.6900 | 3.7700 | 3.5000 | 3.5900 | 3.5900 | 93,400 |
| Feb 23, 2024 | 3.5800 | 3.7400 | 3.5400 | 3.7400 | 3.7400 | 92,200 |
| Feb 22, 2024 | 3.5800 | 3.5900 | 3.4200 | 3.5900 | 3.5900 | 69,400 |
| Feb 21, 2024 | 3.8500 | 3.8500 | 3.4400 | 3.5800 | 3.5800 | 107,800 |
| Feb 20, 2024 | 4.0900 | 4.1000 | 3.6500 | 3.8700 | 3.8700 | 236,200 |
| Feb 16, 2024 | 3.5000 | 4.1400 | 3.4000 | 3.9200 | 3.9200 | 525,300 |
| Feb 15, 2024 | 3.4000 | 3.8000 | 3.1500 | 3.4000 | 3.4000 | 589,000 |
| Feb 14, 2024 | 2.7800 | 2.8000 | 2.7600 | 2.8000 | 2.8000 | 79,500 |
| Feb 13, 2024 | 2.7700 | 2.7900 | 2.7200 | 2.7900 | 2.7900 | 40,500 |
| Feb 12, 2024 | 2.7000 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 115,500 |
| Feb 9, 2024 | 2.6600 | 2.8000 | 2.5700 | 2.7100 | 2.7100 | 46,000 |
| Feb 8, 2024 | 2.6500 | 2.6700 | 2.5500 | 2.6000 | 2.6000 | 45,700 |
| Feb 7, 2024 | 2.7700 | 2.7800 | 2.6500 | 2.7200 | 2.7200 | 32,600 |
| Feb 6, 2024 | 2.7200 | 2.8000 | 2.5900 | 2.8000 | 2.8000 | 82,700 |
| Feb 5, 2024 | 2.7700 | 2.7700 | 2.5600 | 2.7400 | 2.7400 | 93,200 |
| Feb 2, 2024 | 2.8600 | 2.8600 | 2.7500 | 2.7900 | 2.7900 | 59,000 |
| Feb 1, 2024 | 2.8200 | 2.8800 | 2.8000 | 2.8400 | 2.8400 | 43,100 |
| Jan 31, 2024 | 2.9200 | 2.9900 | 2.7300 | 2.8000 | 2.8000 | 170,300 |
| Jan 30, 2024 | 2.9800 | 2.9800 | 2.8900 | 2.9500 | 2.9500 | 40,900 |
| Jan 29, 2024 | 2.8600 | 2.9800 | 2.8300 | 2.9800 | 2.9800 | 44,000 |
| Jan 26, 2024 | 2.8200 | 2.9100 | 2.8200 | 2.8600 | 2.8600 | 40,200 |
| Jan 25, 2024 | 2.9600 | 2.9600 | 2.8100 | 2.8400 | 2.8400 | 75,400 |
| Jan 24, 2024 | 3.0700 | 3.0700 | 2.9200 | 2.9600 | 2.9600 | 53,900 |
| Jan 23, 2024 | 3.1000 | 3.1000 | 2.9500 | 2.9600 | 2.9600 | 39,200 |
| Jan 22, 2024 | 3.0700 | 3.1000 | 2.9300 | 3.1000 | 3.1000 | 91,400 |
| Jan 19, 2024 | 3.0300 | 3.0300 | 2.9000 | 3.0000 | 3.0000 | 77,400 |
| Jan 18, 2024 | 3.2700 | 3.2700 | 3.0800 | 3.0900 | 3.0900 | 52,300 |
| Jan 17, 2024 | 3.3700 | 3.3700 | 3.2400 | 3.2700 | 3.2700 | 56,300 |
| Jan 16, 2024 | 3.4000 | 3.4100 | 3.3300 | 3.3800 | 3.3800 | 21,400 |
| Jan 15, 2024 | 3.3200 | 3.4200 | 3.2700 | 3.4100 | 3.4100 | 32,400 |
| Jan 12, 2024 | 3.3500 | 3.3500 | 3.2200 | 3.3500 | 3.3500 | 27,400 |
| Jan 11, 2024 | 3.3800 | 3.3800 | 3.2600 | 3.3500 | 3.3500 | 30,900 |
| Jan 10, 2024 | 3.3700 | 3.3800 | 3.2800 | 3.3800 | 3.3800 | 41,500 |
| Jan 9, 2024 | 3.3600 | 3.4400 | 3.3000 | 3.3700 | 3.3700 | 55,700 |
| Jan 8, 2024 | 3.3700 | 3.3800 | 3.3100 | 3.3400 | 3.3400 | 27,200 |
| Jan 5, 2024 | 3.4000 | 3.4100 | 3.3300 | 3.3600 | 3.3600 | 34,800 |
| Jan 4, 2024 | 3.4700 | 3.4700 | 3.3500 | 3.4400 | 3.4400 | 18,200 |
| Jan 3, 2024 | 3.4900 | 3.4900 | 3.3400 | 3.4500 | 3.4500 | 31,400 |
| Jan 2, 2024 | 3.4000 | 3.4900 | 3.3800 | 3.4600 | 3.4600 | 52,000 |
| Dec 29, 2023 | 3.3300 | 3.4500 | 3.2600 | 3.4500 | 3.4500 | 51,400 |
| Dec 28, 2023 | 3.3800 | 3.4000 | 3.2900 | 3.3700 | 3.3700 | 44,000 |
| Dec 27, 2023 | 3.3700 | 3.4300 | 3.3100 | 3.3800 | 3.3800 | 51,300 |
| Dec 22, 2023 | 3.3500 | 3.4800 | 3.3000 | 3.3700 | 3.3700 | 77,100 |
| Dec 21, 2023 | 3.5000 | 3.5000 | 3.3000 | 3.4800 | 3.4800 | 57,200 |
| Dec 20, 2023 | 3.4000 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 56,600 |
| Dec 19, 2023 | 3.5100 | 3.5100 | 3.4000 | 3.4800 | 3.4800 | 20,300 |
| Dec 18, 2023 | 3.5900 | 3.6500 | 3.4400 | 3.5200 | 3.5200 | 58,500 |
| Dec 15, 2023 | 3.7500 | 3.7500 | 3.5100 | 3.6000 | 3.6000 | 71,800 |
| Dec 14, 2023 | 3.8000 | 3.8300 | 3.6200 | 3.6600 | 3.6600 | 37,400 |
| Dec 13, 2023 | 3.6300 | 3.8200 | 3.6200 | 3.8000 | 3.8000 | 46,100 |
| Dec 12, 2023 | 3.9100 | 3.9100 | 3.6100 | 3.6200 | 3.6200 | 42,500 |
| Dec 11, 2023 | 4.1900 | 4.1900 | 3.8100 | 3.9500 | 3.9500 | 102,000 |
| Dec 8, 2023 | 3.7200 | 4.2000 | 3.6100 | 4.2000 | 4.2000 | 105,100 |
| Dec 7, 2023 | 3.2200 | 3.7200 | 3.0900 | 3.7200 | 3.7200 | 166,500 |
| Dec 6, 2023 | 3.2500 | 3.3100 | 3.1600 | 3.2100 | 3.2100 | 44,800 |
| Dec 5, 2023 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 51,700 |
| Dec 4, 2023 | 3.4600 | 3.4600 | 3.3400 | 3.4000 | 3.4000 | 63,100 |
| Dec 1, 2023 | 3.4500 | 3.5000 | 3.4300 | 3.4900 | 3.4900 | 44,400 |
| Nov 30, 2023 | 3.4200 | 3.4500 | 3.3900 | 3.4100 | 3.4100 | 25,500 |
| Nov 29, 2023 | 3.4100 | 3.4900 | 3.3500 | 3.4800 | 3.4800 | 50,100 |
| Nov 28, 2023 | 3.4800 | 3.4800 | 3.4000 | 3.4600 | 3.4600 | 15,100 |
| Nov 27, 2023 | 3.5000 | 3.5000 | 3.3700 | 3.5000 | 3.5000 | 37,000 |
| Nov 24, 2023 | 3.4700 | 3.4800 | 3.3500 | 3.4800 | 3.4800 | 28,100 |
| Nov 23, 2023 | 3.4700 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | 28,800 |
| Nov 22, 2023 | 3.3400 | 3.4900 | 3.3000 | 3.4900 | 3.4900 | 29,600 |
| Nov 21, 2023 | 3.4100 | 3.4100 | 3.2800 | 3.3400 | 3.3400 | 39,500 |
| Nov 20, 2023 | 3.3900 | 3.4300 | 3.3200 | 3.4200 | 3.4200 | 25,600 |
| Nov 17, 2023 | 3.4000 | 3.4200 | 3.2700 | 3.4200 | 3.4200 | 36,700 |
| Nov 16, 2023 | 3.4700 | 3.4700 | 3.2800 | 3.4000 | 3.4000 | 46,800 |
| Nov 15, 2023 | 3.6800 | 3.6800 | 3.4500 | 3.5900 | 3.5900 | 47,400 |
| Nov 14, 2023 | 3.7300 | 3.7300 | 3.5600 | 3.6800 | 3.6800 | 41,300 |
| Nov 13, 2023 | 3.7300 | 3.7500 | 3.6200 | 3.7300 | 3.7300 | 45,900 |
| Nov 10, 2023 | 3.9500 | 4.0100 | 3.6800 | 3.7300 | 3.7300 | 117,000 |
| Nov 9, 2023 | 3.9000 | 4.0000 | 3.8000 | 3.9400 | 3.9400 | 87,100 |
| Nov 8, 2023 | 3.8000 | 3.9300 | 3.8000 | 3.8600 | 3.8600 | 40,600 |
| Nov 7, 2023 | 3.6500 | 3.7900 | 3.6500 | 3.7800 | 3.7800 | 37,500 |
| Nov 6, 2023 | 3.7500 | 3.8500 | 3.5800 | 3.8400 | 3.8400 | 54,200 |
| Nov 3, 2023 | 3.5700 | 3.7300 | 3.3700 | 3.7300 | 3.7300 | 79,200 |
| Nov 2, 2023 | 3.5300 | 3.7100 | 3.4700 | 3.5300 | 3.5300 | 31,100 |
| Nov 1, 2023 | 3.5000 | 3.5500 | 3.3300 | 3.5400 | 3.5400 | 61,700 |
| Oct 31, 2023 | 3.2200 | 3.5200 | 3.2200 | 3.4700 | 3.4700 | 37,900 |
| Oct 30, 2023 | 3.2100 | 3.2500 | 3.0800 | 3.1700 | 3.1700 | 57,100 |
| Oct 27, 2023 | 2.9600 | 3.1500 | 2.9600 | 3.1100 | 3.1100 | 23,700 |
| Oct 26, 2023 | 3.0200 | 3.2400 | 2.9000 | 2.9500 | 2.9500 | 96,400 |
| Oct 25, 2023 | 3.2200 | 3.2200 | 2.9800 | 3.0400 | 3.0400 | 76,400 |
| Oct 24, 2023 | 3.5300 | 3.5300 | 3.1300 | 3.1300 | 3.1300 | 149,000 |
| Oct 23, 2023 | 4.0000 | 4.2200 | 3.4000 | 3.4300 | 3.4300 | 349,900 |
| Oct 20, 2023 | 3.2600 | 4.1000 | 3.2500 | 3.7400 | 3.7400 | 462,200 |
| Oct 19, 2023 | 2.7900 | 2.8700 | 2.7600 | 2.8400 | 2.8400 | 88,600 |
| Oct 18, 2023 | 2.8400 | 2.8400 | 2.6200 | 2.7800 | 2.7800 | 112,200 |
| Oct 17, 2023 | 2.8500 | 2.8500 | 2.7800 | 2.8200 | 2.8200 | 19,000 |
| Oct 16, 2023 | 2.8900 | 2.8900 | 2.8000 | 2.8200 | 2.8200 | 21,800 |
| Oct 13, 2023 | 2.9000 | 2.9200 | 2.7600 | 2.7700 | 2.7700 | 49,400 |
| Oct 12, 2023 | 3.0200 | 3.0200 | 2.8000 | 2.9000 | 2.9000 | 83,600 |
| Oct 11, 2023 | 3.0000 | 3.0300 | 2.9500 | 3.0200 | 3.0200 | 68,700 |
| Oct 10, 2023 | 3.1900 | 3.1900 | 2.9900 | 3.0000 | 3.0000 | 58,400 |
| Oct 6, 2023 | 3.1000 | 3.1000 | 2.9500 | 3.0800 | 3.0800 | 67,900 |
| Oct 5, 2023 | 3.2000 | 3.2000 | 2.9900 | 3.0600 | 3.0600 | 53,200 |
| Oct 4, 2023 | 3.2500 | 3.3500 | 3.1600 | 3.2100 | 3.2100 | 31,500 |
| Oct 3, 2023 | 3.5500 | 3.5500 | 3.2300 | 3.2500 | 3.2500 | 55,800 |
| Oct 2, 2023 | 3.6800 | 3.7600 | 3.5200 | 3.5500 | 3.5500 | 58,700 |
| Sep 29, 2023 | 3.3200 | 3.6900 | 3.3200 | 3.6000 | 3.6000 | 133,800 |
| Sep 28, 2023 | 3.1400 | 3.2700 | 3.0900 | 3.2700 | 3.2700 | 42,900 |
| Sep 27, 2023 | 3.2500 | 3.2500 | 3.0500 | 3.1400 | 3.1400 | 70,000 |
| Sep 26, 2023 | 3.2800 | 3.2900 | 3.1800 | 3.2500 | 3.2500 | 45,800 |
| Sep 25, 2023 | 3.3900 | 3.4800 | 3.2600 | 3.2600 | 3.2600 | 99,400 |
| Sep 22, 2023 | 3.4100 | 3.5300 | 3.2600 | 3.3700 | 3.3700 | 78,300 |
| Sep 21, 2023 | 3.4700 | 3.4700 | 3.2500 | 3.4000 | 3.4000 | 81,900 |
| Sep 20, 2023 | 3.6300 | 3.6300 | 3.4000 | 3.4400 | 3.4400 | 41,000 |
| Sep 19, 2023 | 3.7000 | 3.7100 | 3.5200 | 3.5200 | 3.5200 | 42,300 |
| Sep 18, 2023 | 3.8300 | 3.8900 | 3.6800 | 3.6900 | 3.6900 | 70,200 |
| Sep 15, 2023 | 3.8200 | 3.9200 | 3.8200 | 3.8600 | 3.8600 | 28,700 |
| Sep 14, 2023 | 3.7300 | 3.8700 | 3.7300 | 3.8100 | 3.8100 | 28,700 |
| Sep 13, 2023 | 3.9700 | 3.9700 | 3.7000 | 3.7400 | 3.7400 | 28,700 |
| Sep 12, 2023 | 4.0000 | 4.0000 | 3.8700 | 3.9000 | 3.9000 | 54,300 |
| Sep 11, 2023 | 4.0200 | 4.0800 | 3.9900 | 4.0200 | 4.0200 | 29,500 |
| Sep 8, 2023 | 3.9600 | 4.0900 | 3.9600 | 4.0700 | 4.0700 | 26,600 |
| Sep 7, 2023 | 3.9600 | 4.0300 | 3.9300 | 4.0200 | 4.0200 | 49,800 |
| Sep 6, 2023 | 4.0800 | 4.0800 | 3.9100 | 3.9300 | 3.9300 | 22,800 |
| Sep 5, 2023 | 4.0000 | 4.1900 | 4.0000 | 4.0500 | 4.0500 | 104,800 |
| Sep 1, 2023 | 4.0500 | 4.1500 | 3.9000 | 4.0800 | 4.0800 | 106,000 |
| Aug 31, 2023 | 4.0800 | 4.1200 | 3.9600 | 4.1200 | 4.1200 | 67,700 |
| Aug 30, 2023 | 3.9100 | 4.0700 | 3.9100 | 4.0400 | 4.0400 | 61,200 |
| Aug 29, 2023 | 3.6600 | 3.9400 | 3.6600 | 3.9400 | 3.9400 | 38,000 |
| Aug 28, 2023 | 3.5100 | 3.6500 | 3.5100 | 3.6500 | 3.6500 | 28,600 |
| Aug 25, 2023 | 3.5500 | 3.5800 | 3.5000 | 3.5100 | 3.5100 | 51,200 |
| Aug 24, 2023 | 3.7400 | 3.7400 | 3.5400 | 3.5500 | 3.5500 | 33,700 |
| Aug 23, 2023 | 3.5800 | 3.7400 | 3.5100 | 3.6700 | 3.6700 | 29,200 |
| Aug 22, 2023 | 3.5600 | 3.5600 | 3.4600 | 3.5000 | 3.5000 | 38,800 |
| Aug 21, 2023 | 3.6400 | 3.6500 | 3.5100 | 3.5200 | 3.5200 | 26,700 |
| Aug 18, 2023 | 3.6500 | 3.7100 | 3.6000 | 3.6400 | 3.6400 | 36,400 |
| Aug 17, 2023 | 3.8800 | 3.9300 | 3.6700 | 3.7600 | 3.7600 | 55,900 |
| Aug 16, 2023 | 3.8000 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 49,900 |
| Aug 15, 2023 | 3.8700 | 3.8800 | 3.8000 | 3.8600 | 3.8600 | 63,800 |
| Aug 14, 2023 | 4.0000 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 56,700 |
| Aug 11, 2023 | 4.0100 | 4.0600 | 3.9700 | 4.0200 | 4.0200 | 36,600 |
| Aug 10, 2023 | 4.0100 | 4.0400 | 3.9800 | 3.9900 | 3.9900 | 24,900 |
| Aug 9, 2023 | 4.0900 | 4.1000 | 3.9900 | 4.0000 | 4.0000 | 63,400 |
| Aug 8, 2023 | 4.0000 | 4.0800 | 3.9900 | 4.0800 | 4.0800 | 43,300 |
| Aug 4, 2023 | 4.0100 | 4.0500 | 3.9900 | 4.0300 | 4.0300 | 26,000 |
| Aug 3, 2023 | 4.0400 | 4.1000 | 4.0000 | 4.0200 | 4.0200 | 19,300 |
| Aug 2, 2023 | 4.0200 | 4.0400 | 3.9400 | 4.0300 | 4.0300 | 41,800 |
| Aug 1, 2023 | 3.8100 | 4.0000 | 3.7500 | 4.0000 | 4.0000 | 59,600 |
| Jul 31, 2023 | 3.7000 | 3.8500 | 3.6800 | 3.8100 | 3.8100 | 107,600 |
| Jul 28, 2023 | 3.7500 | 3.8200 | 3.5200 | 3.7100 | 3.7100 | 90,200 |
| Jul 27, 2023 | 3.9100 | 3.9300 | 3.7600 | 3.8200 | 3.8200 | 57,000 |
| Jul 26, 2023 | 4.0100 | 4.0500 | 3.9300 | 3.9500 | 3.9500 | 41,600 |
| Jul 25, 2023 | 4.0200 | 4.0600 | 3.9900 | 3.9900 | 3.9900 | 29,600 |
| Jul 24, 2023 | 4.1600 | 4.2100 | 4.0100 | 4.0100 | 4.0100 | 32,000 |
| Jul 21, 2023 | 4.1400 | 4.1400 | 4.0700 | 4.1100 | 4.1100 | 10,100 |
| Jul 20, 2023 | 4.1300 | 4.1500 | 4.0700 | 4.1400 | 4.1400 | 15,600 |
| Jul 19, 2023 | 4.1000 | 4.1700 | 4.0900 | 4.1100 | 4.1100 | 12,200 |
| Jul 18, 2023 | 4.1000 | 4.1600 | 4.0700 | 4.0800 | 4.0800 | 22,800 |
| Jul 17, 2023 | 4.0000 | 4.1900 | 3.9900 | 4.1200 | 4.1200 | 39,300 |
| Jul 14, 2023 | 4.0200 | 4.1000 | 4.0000 | 4.0800 | 4.0800 | 31,300 |
| Jul 13, 2023 | 4.0800 | 4.1000 | 3.9900 | 4.0200 | 4.0200 | 26,400 |
| Jul 12, 2023 | 3.9900 | 4.0900 | 3.9600 | 4.0500 | 4.0500 | 42,400 |
| Jul 11, 2023 | 4.0200 | 4.0800 | 3.9500 | 3.9900 | 3.9900 | 27,600 |
| Jul 10, 2023 | 3.9600 | 4.0300 | 3.9500 | 4.0200 | 4.0200 | 37,500 |
| Jul 7, 2023 | 4.0400 | 4.0500 | 3.9300 | 3.9600 | 3.9600 | 27,700 |
| Jul 6, 2023 | 4.0000 | 4.0300 | 3.9200 | 3.9900 | 3.9900 | 43,600 |
| Jul 5, 2023 | 4.0700 | 4.1300 | 4.0000 | 4.0300 | 4.0300 | 24,900 |
| Jul 4, 2023 | 4.1400 | 4.1400 | 4.0200 | 4.0800 | 4.0800 | 38,900 |
| Jun 30, 2023 | 4.1000 | 4.1400 | 4.0300 | 4.1400 | 4.1400 | 27,100 |
| Jun 29, 2023 | 4.0100 | 4.0700 | 4.0000 | 4.0200 | 4.0200 | 39,400 |
| Jun 28, 2023 | 4.1700 | 4.1700 | 4.0200 | 4.0700 | 4.0700 | 37,000 |
| Jun 27, 2023 | 4.1600 | 4.2000 | 4.0800 | 4.1700 | 4.1700 | 18,000 |
| Jun 26, 2023 | 4.0900 | 4.2000 | 4.0800 | 4.1700 | 4.1700 | 22,400 |
| Jun 23, 2023 | 4.2400 | 4.2400 | 3.9700 | 4.0900 | 4.0900 | 50,600 |
| Jun 22, 2023 | 4.3000 | 4.3000 | 4.1300 | 4.1300 | 4.1300 | 30,700 |
| Jun 21, 2023 | 4.3200 | 4.3300 | 4.1900 | 4.2400 | 4.2400 | 21,900 |
| Jun 20, 2023 | 4.5000 | 4.5000 | 4.2600 | 4.3000 | 4.3000 | 34,100 |
| Jun 19, 2023 | 4.3700 | 4.6000 | 4.3300 | 4.3900 | 4.3900 | 40,500 |
| Jun 16, 2023 | 4.4100 | 4.4100 | 4.2800 | 4.3500 | 4.3500 | 12,100 |
| Jun 15, 2023 | 4.3400 | 4.4300 | 4.1600 | 4.3600 | 4.3600 | 70,800 |
| Jun 14, 2023 | 4.3300 | 4.4600 | 4.3100 | 4.3100 | 4.3100 | 26,400 |
| Jun 13, 2023 | 4.5900 | 4.5900 | 4.3100 | 4.3400 | 4.3400 | 24,700 |
| Jun 12, 2023 | 4.4200 | 4.5100 | 4.3400 | 4.4400 | 4.4400 | 45,900 |
| Jun 9, 2023 | 4.4500 | 4.4500 | 4.3300 | 4.3700 | 4.3700 | 24,400 |
| Jun 8, 2023 | 4.3900 | 4.4200 | 4.2900 | 4.3700 | 4.3700 | 50,600 |
| Jun 7, 2023 | 4.5500 | 4.6100 | 4.4800 | 4.4900 | 4.4900 | 48,200 |
| Jun 6, 2023 | 4.4500 | 4.5900 | 4.3600 | 4.4300 | 4.4300 | 34,600 |
| Jun 5, 2023 | 4.3300 | 4.3500 | 4.1700 | 4.2700 | 4.2700 | 30,200 |
| Jun 2, 2023 | 4.3000 | 4.3500 | 4.2000 | 4.2100 | 4.2100 | 74,800 |
| Jun 1, 2023 | 4.1600 | 4.2500 | 4.1200 | 4.1900 | 4.1900 | 26,800 |
| May 31, 2023 | 4.2800 | 4.3350 | 4.1500 | 4.1600 | 4.1600 | 37,900 |
| May 30, 2023 | 4.7900 | 4.7900 | 4.2500 | 4.3100 | 4.3100 | 91,700 |
| May 29, 2023 | 4.4000 | 4.8050 | 4.3900 | 4.7600 | 4.7600 | 64,600 |
| May 26, 2023 | 4.3800 | 4.3800 | 4.1500 | 4.2800 | 4.2800 | 18,700 |
| May 25, 2023 | 4.2700 | 4.3050 | 4.1200 | 4.2000 | 4.2000 | 29,200 |
| May 24, 2023 | 4.4100 | 4.4100 | 4.2400 | 4.3000 | 4.3000 | 72,700 |
| May 23, 2023 | 4.5000 | 4.5900 | 4.3800 | 4.5400 | 4.5400 | 51,200 |
| May 19, 2023 | 4.5200 | 4.5900 | 4.3500 | 4.5000 | 4.5000 | 53,200 |
| May 18, 2023 | 4.8000 | 4.8000 | 4.5100 | 4.6000 | 4.6000 | 71,900 |
| May 17, 2023 | 4.8900 | 4.9200 | 4.6900 | 4.7700 | 4.7700 | 23,400 |
| May 16, 2023 | 4.9300 | 4.9300 | 4.7900 | 4.8900 | 4.8900 | 21,000 |
| May 15, 2023 | 4.8200 | 4.9800 | 4.8100 | 4.9300 | 4.9300 | 11,900 |
| May 12, 2023 | 4.9300 | 4.9300 | 4.6600 | 4.7700 | 4.7700 | 18,800 |
| May 11, 2023 | 5.0200 | 5.0500 | 4.6000 | 4.6000 | 4.6000 | 46,400 |
| May 10, 2023 | 5.0000 | 5.1200 | 4.9200 | 5.0900 | 5.0900 | 38,300 |
| May 9, 2023 | 4.8700 | 4.9800 | 4.7100 | 4.9500 | 4.9500 | 28,300 |
| May 8, 2023 | 5.0000 | 5.0000 | 4.7300 | 4.7900 | 4.7900 | 52,800 |
| May 5, 2023 | 4.8700 | 4.9800 | 4.7400 | 4.9000 | 4.9000 | 83,500 |
| May 4, 2023 | 5.0000 | 5.0000 | 4.6000 | 4.6200 | 4.6200 | 172,100 |
| May 3, 2023 | 5.1500 | 5.2700 | 5.0900 | 5.2200 | 5.2200 | 16,000 |
| May 2, 2023 | 5.2500 | 5.2500 | 5.0200 | 5.1700 | 5.1700 | 35,400 |
| May 1, 2023 | 5.4100 | 5.4400 | 5.1800 | 5.2400 | 5.2400 | 57,900 |
| Apr 28, 2023 | 5.5300 | 5.5300 | 5.4000 | 5.4100 | 5.4100 | 14,500 |
| Apr 27, 2023 | 5.6600 | 5.6600 | 5.4300 | 5.5300 | 5.5300 | 18,300 |
| Apr 26, 2023 | 5.5000 | 5.5000 | 5.3300 | 5.4200 | 5.4200 | 22,700 |
Related Tickers
LLG.V Mason Resources Inc.
0.1100
-4.35%
GRAT.V Gratomic Inc.
0.1000
+11.11%
CRE.V Critical Elements Lithium Corporation
0.8900
+17.11%
FMS.V Focus Graphite Inc.
0.1600
0.00%
NGC.V Northern Graphite Corporation
0.1400
+7.69%
FL.V Frontier Lithium Inc.
0.8900
+3.49%
TLO.TO Talon Metals Corp.
0.1700
+6.25%
HPQ.V HPQ Silicon Inc.
0.2050
+2.50%
GPH.V Graphite One Inc.
0.7700
-2.53%
SLI.V Standard Lithium Ltd.
1.5800
+2.60%