Nouveau Monde Graphite Inc. NMG
0.81 USD +0.04 (+4.70%)
Regular-session close
0.78 -0.02 -2.98%
After hours · Nov 13, 5:16 PM ET
0.75 Day range 0.81
0.773 52-week range 3.21
- YTD
- -67.38%
- 1 year
- -72.67%
NMG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.79 | 0.81 | 0.75 | 0.81 | +0.04 | +4.66% | 735,345 |
| Nov 12, 2026 | 0.80 | 0.80 | 0.76 | 0.77 | -0.02 | -2.52% | 345,400 |
| Nov 11, 2026 | 0.81 | 0.82 | 0.79 | 0.79 | -0.01 | -1.61% | 154,400 |
| Nov 10, 2026 | 0.88 | 0.88 | 0.80 | 0.81 | -0.06 | -6.82% | 467,000 |
| Nov 9, 2026 | 0.85 | 0.87 | 0.83 | 0.87 | +0.03 | +3.47% | 369,400 |
| Nov 6, 2026 | 0.81 | 0.84 | 0.75 | 0.84 | +0.03 | +3.85% | 1,454,700 |
| Nov 5, 2026 | 0.88 | 0.90 | 0.80 | 0.81 | -0.07 | -8.11% | 401,400 |
| Nov 4, 2026 | 0.93 | 0.93 | 0.85 | 0.88 | 0.00 | +0.34% | 306,600 |
| Nov 3, 2026 | 0.91 | 0.93 | 0.87 | 0.87 | -0.04 | -4.17% | 259,100 |
| Nov 2, 2026 | 0.98 | 1.00 | 0.91 | 0.91 | -0.02 | -2.04% | 284,800 |
| Oct 30, 2026 | 1.00 | 1.03 | 0.93 | 0.93 | -0.07 | -7.00% | 240,800 |
| Oct 29, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | -0.03 | -2.91% | 120,600 |
| Oct 28, 2026 | 1.03 | 1.04 | 0.98 | 1.03 | +0.01 | +0.98% | 127,200 |
| Oct 27, 2026 | 0.92 | 1.02 | 0.92 | 1.02 | +0.10 | +10.63% | 245,000 |
| Oct 26, 2026 | 0.94 | 0.94 | 0.90 | 0.92 | -0.02 | -2.12% | 313,900 |
| Oct 23, 2026 | 0.87 | 0.95 | 0.87 | 0.94 | +0.05 | +5.96% | 304,300 |
| Oct 22, 2026 | 0.91 | 0.94 | 0.87 | 0.89 | -0.01 | -1.44% | 446,500 |
| Oct 21, 2026 | 0.93 | 0.93 | 0.88 | 0.90 | -0.01 | -1.10% | 480,600 |
| Oct 20, 2026 | 0.95 | 0.96 | 0.91 | 0.91 | -0.04 | -3.90% | 576,100 |
| Oct 19, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.00 | +0.42% | 203,000 |
| Oct 16, 2026 | 0.96 | 1.00 | 0.94 | 0.95 | -0.03 | -3.47% | 481,400 |
| Oct 15, 2026 | 0.98 | 1.00 | 0.94 | 0.98 | +0.01 | +0.62% | 470,300 |
| Oct 14, 2026 | 1.01 | 1.02 | 0.97 | 0.97 | -0.05 | -4.61% | 475,100 |
| Oct 13, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | -0.01 | -0.97% | 301,800 |
| Oct 12, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | -0.02 | -1.90% | 399,200 |
| Oct 9, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | -0.02 | -1.87% | 399,000 |
| Oct 8, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | -0.01 | -0.93% | 265,900 |
| Oct 7, 2026 | 1.14 | 1.15 | 1.06 | 1.08 | -0.07 | -6.09% | 1,676,000 |
| Oct 6, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | +0.01 | +0.88% | 702,900 |
| Oct 5, 2026 | 1.19 | 1.21 | 1.14 | 1.14 | -0.04 | -3.39% | 895,400 |
| Oct 2, 2026 | 1.20 | 1.21 | 1.14 | 1.18 | +0.01 | +0.85% | 441,900 |
| Oct 1, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | -0.03 | -2.50% | 519,200 |
| Sep 30, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | +0.03 | +2.56% | 584,100 |
| Sep 29, 2026 | 1.26 | 1.26 | 1.16 | 1.17 | -0.08 | -6.40% | 732,700 |
| Sep 28, 2026 | 1.30 | 1.31 | 1.25 | 1.25 | -0.07 | -5.30% | 606,400 |
| Sep 25, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | -0.03 | -2.22% | 152,200 |
| Sep 24, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 0.00 | 0.00% | 142,600 |
| Sep 23, 2026 | 1.39 | 1.41 | 1.35 | 1.35 | -0.06 | -4.26% | 245,800 |
| Sep 22, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | +0.02 | +1.44% | 248,900 |
| Sep 21, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 0.00 | 0.00% | 224,000 |
| Sep 18, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | +0.02 | +1.46% | 302,700 |
| Sep 17, 2026 | 1.32 | 1.41 | 1.32 | 1.37 | +0.03 | +2.24% | 442,900 |
| Sep 16, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | -0.01 | -0.74% | 318,200 |
| Sep 15, 2026 | 1.35 | 1.36 | 1.31 | 1.35 | 0.00 | 0.00% | 251,800 |
| Sep 14, 2026 | 1.35 | 1.36 | 1.31 | 1.35 | 0.00 | 0.00% | 303,300 |
| Sep 11, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 0.00 | 0.00% | 390,800 |
| Sep 10, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | -0.02 | -1.46% | 297,000 |
| Sep 9, 2026 | 1.38 | 1.41 | 1.37 | 1.37 | -0.01 | -0.72% | 272,700 |
| Sep 8, 2026 | 1.40 | 1.45 | 1.38 | 1.38 | -0.02 | -1.43% | 533,400 |
| Sep 4, 2026 | 1.38 | 1.42 | 1.37 | 1.40 | +0.02 | +1.45% | 597,800 |
| Sep 3, 2026 | 1.39 | 1.43 | 1.36 | 1.38 | -0.05 | -3.50% | 589,800 |
| Sep 2, 2026 | 1.41 | 1.45 | 1.40 | 1.43 | +0.02 | +1.42% | 665,900 |
| Sep 1, 2026 | 1.45 | 1.46 | 1.40 | 1.41 | -0.06 | -4.08% | 352,500 |
| Aug 31, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | +0.03 | +2.08% | 200,700 |
| Aug 28, 2026 | 1.52 | 1.52 | 1.43 | 1.44 | -0.07 | -4.64% | 309,000 |
| Aug 27, 2026 | 1.48 | 1.52 | 1.46 | 1.51 | +0.03 | +2.03% | 453,400 |
| Aug 26, 2026 | 1.48 | 1.50 | 1.44 | 1.48 | 0.00 | 0.00% | 470,200 |
| Aug 25, 2026 | 1.44 | 1.48 | 1.43 | 1.48 | +0.03 | +2.07% | 254,700 |
| Aug 24, 2026 | 1.50 | 1.50 | 1.42 | 1.45 | -0.05 | -3.33% | 403,200 |
| Aug 21, 2026 | 1.40 | 1.50 | 1.39 | 1.50 | +0.12 | +8.70% | 614,000 |
| Aug 20, 2026 | 1.42 | 1.42 | 1.36 | 1.38 | -0.04 | -2.82% | 375,600 |
| Aug 19, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | +0.05 | +3.65% | 298,200 |
| Aug 18, 2026 | 1.45 | 1.45 | 1.37 | 1.37 | -0.09 | -6.16% | 280,800 |
| Aug 17, 2026 | 1.47 | 1.49 | 1.43 | 1.46 | -0.01 | -0.68% | 259,300 |
| Aug 14, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | -0.03 | -2.00% | 192,400 |
65 days, newest first. Daily bars as drawn on the NMG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.