NYSE : NMG
Nouveau Monde Graphite Inc. — Price history
Materials · Other Industrial Metals & Mining · Canada
Last price 1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 331.91M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nouveau Monde Graphite Inc. (NMG) closed at 0.9201 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.98 | 0.9971 | 0.9195 | 0.9201 | 148,737 | -1.06% |
| 2026-10-30 | 0.9988 | 1.03 | 0.9248 | 0.93 | 240,919 | -7.00% |
| 2026-10-29 | 1.01 | 1.03 | 0.9908 | 1 | 120,839 | -2.91% |
| 2026-10-28 | 1.03 | 1.04 | 0.9801 | 1.03 | 127,227 | +0.98% |
| 2026-10-27 | 0.9218 | 1.02 | 0.92 | 1.02 | 245,420 | +10.65% |
| 2026-10-26 | 0.9351 | 0.942 | 0.9001 | 0.9218 | 314,103 | -2.14% |
| 2026-10-23 | 0.874 | 0.9499 | 0.874 | 0.942 | 304,441 | +5.94% |
| 2026-10-22 | 0.9055 | 0.9378 | 0.87 | 0.8892 | 449,618 | -1.46% |
| 2026-10-21 | 0.9328 | 0.9328 | 0.8801 | 0.9024 | 480,774 | -1.01% |
| 2026-10-20 | 0.95 | 0.96 | 0.91 | 0.9116 | 576,162 | -3.96% |
| 2026-10-19 | 0.95 | 0.9641 | 0.9385 | 0.9492 | 204,020 | +0.50% |
| 2026-10-16 | 0.96 | 1 | 0.94 | 0.9445 | 409,185 | -3.55% |
| 2026-10-15 | 0.98 | 0.9999 | 0.94 | 0.9793 | 428,945 | +0.61% |
| 2026-10-14 | 1.01 | 1.02 | 0.9734 | 0.9734 | 422,001 | -4.57% |
| 2026-10-13 | 1.03 | 1.03 | 1 | 1.02 | 287,385 | -0.97% |
| 2026-10-12 | 1.05 | 1.05 | 1.001 | 1.03 | 398,816 | -1.90% |
| 2026-10-09 | 1.09 | 1.09 | 1.03 | 1.05 | 381,871 | -1.87% |
| 2026-10-08 | 1.07 | 1.08 | 1.05 | 1.07 | 250,663 | -0.93% |
| 2026-10-07 | 1.14 | 1.15 | 1.06 | 1.08 | 1,676,120 | -6.09% |
| 2026-10-06 | 1.15 | 1.18 | 1.14 | 1.15 | 691,098 | +0.88% |
| 2026-10-05 | 1.19 | 1.205 | 1.14 | 1.14 | 883,077 | -3.39% |
| 2026-10-02 | 1.2 | 1.21 | 1.145 | 1.18 | 426,348 | +0.85% |
| 2026-10-01 | 1.19 | 1.2 | 1.16 | 1.17 | 519,197 | -2.50% |
| 2026-09-30 | 1.18 | 1.22 | 1.175 | 1.2 | 582,714 | +2.56% |
| 2026-09-29 | 1.26 | 1.26 | 1.165 | 1.17 | 733,750 | -6.40% |
| 2026-09-28 | 1.3 | 1.31 | 1.25 | 1.25 | 508,340 | -5.30% |
| 2026-09-25 | 1.35 | 1.359 | 1.32 | 1.32 | 152,233 | -2.22% |
| 2026-09-24 | 1.35 | 1.35 | 1.31 | 1.35 | 136,683 | +0.00% |
| 2026-09-23 | 1.39 | 1.41 | 1.35 | 1.35 | 236,921 | -4.26% |
| 2026-09-22 | 1.4 | 1.428 | 1.38 | 1.41 | 236,080 | +1.44% |
| 2026-09-21 | 1.38 | 1.41 | 1.37 | 1.39 | 218,456 | +0.00% |
| 2026-09-18 | 1.38 | 1.39 | 1.36 | 1.39 | 302,745 | +1.46% |
| 2026-09-17 | 1.32 | 1.41 | 1.32 | 1.37 | 442,870 | +2.24% |
| 2026-09-16 | 1.35 | 1.355 | 1.312 | 1.34 | 318,157 | -0.74% |
| 2026-09-15 | 1.35 | 1.36 | 1.31 | 1.35 | 251,759 | +0.00% |
| 2026-09-14 | 1.35 | 1.36 | 1.31 | 1.35 | 303,654 | +0.00% |
| 2026-09-11 | 1.36 | 1.365 | 1.34 | 1.35 | 387,888 | +0.00% |
| 2026-09-10 | 1.37 | 1.37 | 1.33 | 1.35 | 288,118 | -1.46% |
| 2026-09-09 | 1.38 | 1.41 | 1.37 | 1.37 | 272,753 | -0.72% |
| 2026-09-08 | 1.4 | 1.45 | 1.375 | 1.38 | 518,041 | -1.43% |
| 2026-09-04 | 1.38 | 1.42 | 1.37 | 1.4 | 597,786 | +1.45% |
| 2026-09-03 | 1.39 | 1.43 | 1.36 | 1.38 | 539,877 | -3.50% |
| 2026-09-02 | 1.41 | 1.445 | 1.405 | 1.43 | 665,892 | +1.42% |
| 2026-09-01 | 1.45 | 1.455 | 1.4 | 1.41 | 354,959 | -4.08% |
| 2026-08-31 | 1.45 | 1.47 | 1.43 | 1.47 | 186,992 | +2.08% |
| 2026-08-28 | 1.52 | 1.52 | 1.432 | 1.44 | 296,167 | -4.64% |
| 2026-08-27 | 1.48 | 1.52 | 1.455 | 1.51 | 401,424 | +2.03% |
| 2026-08-26 | 1.48 | 1.495 | 1.441 | 1.48 | 470,216 | +0.00% |
| 2026-08-25 | 1.44 | 1.48 | 1.435 | 1.48 | 254,687 | +2.07% |
| 2026-08-24 | 1.5 | 1.503 | 1.42 | 1.45 | 404,368 | -3.33% |
| 2026-08-21 | 1.4 | 1.505 | 1.395 | 1.5 | 614,074 | +8.70% |
| 2026-08-20 | 1.42 | 1.42 | 1.36 | 1.38 | 375,628 | -2.82% |
| 2026-08-19 | 1.4 | 1.43 | 1.39 | 1.42 | 280,013 | +3.65% |
| 2026-08-18 | 1.45 | 1.45 | 1.37 | 1.37 | 280,935 | -6.16% |
| 2026-08-17 | 1.47 | 1.494 | 1.43 | 1.46 | 237,899 | -0.68% |
| 2026-08-14 | 1.5 | 1.5 | 1.45 | 1.47 | 192,343 | -2.00% |
| 2026-08-13 | 1.46 | 1.5 | 1.43 | 1.5 | 288,479 | +4.90% |
| 2026-08-12 | 1.43 | 1.45 | 1.415 | 1.43 | 304,825 | +1.42% |
| 2026-08-11 | 1.43 | 1.45 | 1.395 | 1.41 | 195,358 | -1.40% |
| 2026-08-10 | 1.38 | 1.445 | 1.37 | 1.43 | 466,465 | +3.62% |
| 2026-08-07 | 1.36 | 1.42 | 1.34 | 1.38 | 885,631 | +4.55% |
| 2026-08-06 | 1.37 | 1.4 | 1.3 | 1.32 | 377,127 | -2.94% |
| 2026-08-05 | 1.44 | 1.44 | 1.36 | 1.36 | 376,089 | +0.00% |
| 2026-08-04 | 1.32 | 1.38 | 1.32 | 1.36 | 410,169 | +3.03% |
| 2026-08-03 | 1.3 | 1.34 | 1.285 | 1.32 | 131,378 | +1.54% |
| 2026-07-31 | 1.31 | 1.34 | 1.28 | 1.3 | 288,239 | -1.52% |
| 2026-07-30 | 1.34 | 1.355 | 1.305 | 1.32 | 334,631 | +0.76% |
| 2026-07-29 | 1.34 | 1.383 | 1.29 | 1.31 | 579,017 | -2.24% |
| 2026-07-28 | 1.31 | 1.36 | 1.28 | 1.34 | 349,758 | +0.75% |
| 2026-07-27 | 1.28 | 1.34 | 1.27 | 1.33 | 364,869 | +5.56% |
| 2026-07-24 | 1.32 | 1.35 | 1.26 | 1.26 | 505,367 | -3.82% |
| 2026-07-23 | 1.35 | 1.35 | 1.28 | 1.31 | 499,837 | -3.68% |
| 2026-07-22 | 1.33 | 1.42 | 1.28 | 1.36 | 820,090 | +3.03% |
| 2026-07-21 | 1.37 | 1.41 | 1.31 | 1.32 | 860,848 | -2.94% |
| 2026-07-20 | 1.45 | 1.462 | 1.35 | 1.36 | 641,957 | -4.23% |
| 2026-07-17 | 1.42 | 1.45 | 1.37 | 1.42 | 788,955 | +0.00% |
| 2026-07-16 | 1.5 | 1.5 | 1.41 | 1.42 | 511,946 | -5.33% |
| 2026-07-15 | 1.56 | 1.56 | 1.47 | 1.5 | 437,217 | -3.23% |
| 2026-07-14 | 1.53 | 1.575 | 1.53 | 1.55 | 314,634 | +1.97% |
| 2026-07-13 | 1.6 | 1.605 | 1.49 | 1.52 | 528,950 | -5.00% |
| 2026-07-10 | 1.61 | 1.61 | 1.545 | 1.6 | 280,154 | +1.91% |
| 2026-07-09 | 1.59 | 1.59 | 1.56 | 1.57 | 323,548 | +0.00% |
| 2026-07-08 | 1.53 | 1.58 | 1.5 | 1.57 | 468,572 | +0.00% |
| 2026-07-07 | 1.61 | 1.61 | 1.51 | 1.57 | 493,141 | -2.48% |
| 2026-07-06 | 1.61 | 1.7 | 1.59 | 1.61 | 1,375,885 | +0.00% |
| 2026-07-02 | 1.55 | 1.63 | 1.535 | 1.61 | 1,221,501 | +5.23% |
| 2026-07-01 | 1.5 | 1.55 | 1.47 | 1.53 | 382,328 | +2.00% |
| 2026-06-30 | 1.52 | 1.525 | 1.485 | 1.5 | 352,540 | -0.66% |
| 2026-06-29 | 1.45 | 1.52 | 1.405 | 1.51 | 709,756 | +4.86% |
| 2026-06-26 | 1.44 | 1.46 | 1.41 | 1.44 | 291,454 | -0.69% |
| 2026-06-25 | 1.43 | 1.46 | 1.395 | 1.45 | 732,064 | +1.40% |
| 2026-06-24 | 1.42 | 1.47 | 1.39 | 1.43 | 1,419,080 | -2.05% |
| 2026-06-23 | 1.45 | 1.49 | 1.435 | 1.46 | 393,983 | -3.31% |
| 2026-06-22 | 1.57 | 1.57 | 1.47 | 1.51 | 634,914 | -4.43% |
| 2026-06-18 | 1.58 | 1.59 | 1.535 | 1.58 | 716,640 | +0.64% |
| 2026-06-17 | 1.58 | 1.635 | 1.56 | 1.57 | 648,663 | +0.00% |
| 2026-06-16 | 1.58 | 1.6 | 1.53 | 1.57 | 797,015 | -1.26% |
| 2026-06-15 | 1.58 | 1.63 | 1.57 | 1.59 | 673,834 | +3.25% |
| 2026-06-12 | 1.51 | 1.545 | 1.48 | 1.54 | 655,442 | +1.32% |
| 2026-06-11 | 1.38 | 1.52 | 1.372 | 1.52 | 1,185,911 | +10.95% |
| 2026-06-10 | 1.39 | 1.455 | 1.37 | 1.37 | 1,101,970 | -4.20% |
| 2026-06-09 | 1.53 | 1.54 | 1.37 | 1.43 | 1,080,149 | -5.30% |
| 2026-06-08 | 1.59 | 1.6 | 1.5 | 1.51 | 858,052 | -2.58% |
| 2026-06-05 | 1.75 | 1.75 | 1.54 | 1.55 | 1,625,812 | -11.43% |
| 2026-06-04 | 1.8 | 1.802 | 1.72 | 1.75 | 840,001 | -2.78% |
| 2026-06-03 | 1.9 | 1.92 | 1.78 | 1.8 | 1,004,937 | -6.74% |
| 2026-06-02 | 1.92 | 1.96 | 1.9 | 1.93 | 650,333 | +1.05% |
| 2026-06-01 | 1.92 | 1.94 | 1.88 | 1.91 | 614,845 | -2.05% |
| 2026-05-29 | 1.92 | 1.96 | 1.86 | 1.95 | 802,341 | +2.09% |
| 2026-05-28 | 1.9 | 1.97 | 1.852 | 1.91 | 1,556,194 | +0.53% |
| 2026-05-27 | 1.88 | 1.9 | 1.85 | 1.9 | 635,851 | +1.06% |
| 2026-05-26 | 1.92 | 1.97 | 1.865 | 1.88 | 916,408 | -2.08% |
| 2026-05-22 | 2 | 2.07 | 1.835 | 1.92 | 3,432,942 | -2.54% |
| 2026-05-21 | 2 | 2.04 | 1.965 | 1.97 | 2,078,384 | +0.00% |
| 2026-05-20 | 2.01 | 2.03 | 1.885 | 1.97 | 1,747,012 | +5.91% |
| 2026-05-19 | 1.87 | 1.99 | 1.805 | 1.86 | 1,727,080 | -0.53% |
| 2026-05-18 | 1.89 | 1.91 | 1.825 | 1.87 | 595,964 | -2.60% |
| 2026-05-15 | 1.79 | 1.935 | 1.79 | 1.92 | 1,291,424 | +2.67% |
| 2026-05-14 | 2.03 | 2.03 | 1.86 | 1.87 | 1,085,698 | -3.61% |
| 2026-05-13 | 2.01 | 2.01 | 1.9 | 1.94 | 937,886 | -1.02% |