5 DAY PERFORMANCE
+1.42%
1 MONTH PERFORMANCE
-4.87%
3 MONTH PERFORMANCE
+2.87%
6 MONTH PERFORMANCE
-17.62%
YEAR-TO-DATE PERFORMANCE
-13.31%
1 YEAR PERFORMANCE
+16.85%
Nouveau Monde Graphite Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.10 | $2.13 (1.19%) | $2.18 | $2.05 | 719.24 K | $348.05 M |
| 05/05/2026 | $2.11 | $2.03 (-3.79%) | $2.13 | $2.03 | 779.83 K | $326.35 M |
| 05/04/2026 | $2.12 | $2.06 (-2.83%) | $2.16 | $2.06 | 1.06 M | $331.17 M |
| 05/01/2026 | $2.23 | $2.12 (-4.93%) | $2.24 | $2.12 | 1.03 M | $340.81 M |
| 04/30/2026 | $2.15 | $2.21 (2.79%) | $2.24 | $2.13 | 1.42 M | $355.28 M |
| 04/29/2026 | $2.16 | $2.12 (-1.85%) | $2.16 | $2.09 | 581.41 K | $340.81 M |
| 04/28/2026 | $2.12 | $2.16 (1.89%) | $2.18 | $2.10 | 412.39 K | $347.24 M |
| 04/27/2026 | $2.07 | $2.19 (5.8%) | $2.19 | $2.05 | 625.74 K | $352.07 M |
| 04/24/2026 | $2.15 | $2.07 (-3.72%) | $2.15 | $2.06 | 532.90 K | $332.78 M |
| 04/23/2026 | $2.14 | $2.13 (-0.47%) | $2.17 | $2.08 | 674.40 K | $342.42 M |
| 04/22/2026 | $2.15 | $2.17 (0.93%) | $2.22 | $2.13 | 922.40 K | $348.85 M |
| 04/21/2026 | $2.18 | $2.08 (-4.59%) | $2.21 | $2.07 | 1.36 M | $334.38 M |
| 04/20/2026 | $2.16 | $2.16 (0%) | $2.19 | $2.11 | 1.29 M | $347.24 M |
| 04/17/2026 | $2.20 | $2.18 (-0.91%) | $2.26 | $2.17 | 1.86 M | $350.46 M |
| 04/16/2026 | $2.00 | $2.16 (8%) | $2.17 | $1.95 | 1.55 M | $347.24 M |
| 04/15/2026 | $1.92 | $1.95 (1.56%) | $1.97 | $1.89 | 1.58 M | $313.49 M |
| 04/14/2026 | $1.81 | $1.87 (3.31%) | $1.94 | $1.80 | 3.04 M | $300.62 M |
| 04/13/2026 | $1.85 | $1.80 (-2.7%) | $1.86 | $1.77 | 2.36 M | $289.37 M |
| 04/10/2026 | $2.26 | $1.83 (-19.03%) | $2.30 | $1.82 | 8.84 M | $294.19 M |
| 04/09/2026 | $2.27 | $2.35 (3.52%) | $2.44 | $2.25 | 1.06 M | $377.79 M |
| 04/08/2026 | $2.30 | $2.28 (-0.87%) | $2.40 | $2.22 | 378.66 K | $366.54 M |
| 04/07/2026 | $2.24 | $2.17 (-3.13%) | $2.24 | $2.15 | 446.53 K | $348.85 M |
| 04/06/2026 | $2.32 | $2.26 (-2.59%) | $2.34 | $2.24 | 573.77 K | $363.32 M |
| 04/02/2026 | $2.26 | $2.33 (3.1%) | $2.38 | $2.20 | 464.05 K | $374.57 M |
| 04/01/2026 | $2.26 | $2.36 (4.42%) | $2.42 | $2.25 | 840.43 K | $379.40 M |
| 03/31/2026 | $2.12 | $2.24 (5.66%) | $2.28 | $2.07 | 966.49 K | $360.11 M |
| 03/30/2026 | $2.18 | $2.07 (-5.05%) | $2.19 | $2.04 | 569.41 K | $332.78 M |
| 03/27/2026 | $2.14 | $2.13 (-0.47%) | $2.19 | $2.11 | 447.55 K | $342.42 M |
| 03/26/2026 | $2.16 | $2.14 (-0.93%) | $2.27 | $2.13 | 594.50 K | $344.03 M |
| 03/25/2026 | $2.19 | $2.19 (0%) | $2.24 | $2.16 | 644.43 K | $352.07 M |
| 03/24/2026 | $2.12 | $2.14 (0.94%) | $2.17 | $2.10 | 439.93 K | $344.03 M |
| 03/23/2026 | $2.07 | $2.16 (4.35%) | $2.18 | $2.06 | 695.60 K | $347.24 M |
| 03/20/2026 | $2.18 | $2.02 (-7.34%) | $2.20 | $2.02 | 908.09 K | $310.87 M |
| 03/19/2026 | $2.13 | $2.18 (2.35%) | $2.23 | $2.05 | 900.48 K | $335.50 M |
| 03/18/2026 | $2.36 | $2.24 (-5.08%) | $2.40 | $2.21 | 788.30 K | $344.73 M |
| 03/17/2026 | $2.23 | $2.35 (5.38%) | $2.38 | $2.14 | 1.04 M | $361.66 M |
| 03/16/2026 | $2.20 | $2.20 (0%) | $2.23 | $2.12 | 624.53 K | $338.57 M |
| 03/13/2026 | $2.22 | $2.17 (-2.25%) | $2.25 | $2.13 | 893.68 K | $333.96 M |
| 03/12/2026 | $2.26 | $2.22 (-1.77%) | $2.30 | $2.17 | 1.28 M | $341.65 M |
| 03/11/2026 | $2.27 | $2.28 (0.44%) | $2.28 | $2.19 | 548.44 K | $350.89 M |
| 03/10/2026 | $2.20 | $2.28 (3.64%) | $2.35 | $2.15 | 1.18 M | $350.89 M |
| 03/09/2026 | $2.09 | $2.15 (2.87%) | $2.17 | $2.05 | 508.80 K | $330.88 M |
| 03/06/2026 | $2.15 | $2.14 (-0.47%) | $2.21 | $2.12 | 638.74 K | $329.34 M |
| 03/05/2026 | $2.25 | $2.20 (-2.22%) | $2.28 | $2.15 | 651.72 K | $338.57 M |
| 03/04/2026 | $2.25 | $2.24 (-0.44%) | $2.31 | $2.19 | 545.04 K | $344.73 M |
| 03/03/2026 | $2.25 | $2.22 (-1.33%) | $2.26 | $2.14 | 1.19 M | $341.65 M |
| 03/02/2026 | $2.25 | $2.35 (4.44%) | $2.37 | $2.16 | 1.08 M | $361.66 M |
| 02/27/2026 | $2.39 | $2.26 (-5.44%) | $2.40 | $2.18 | 1.24 M | $347.81 M |
| 02/26/2026 | $2.36 | $2.40 (1.69%) | $2.44 | $2.27 | 769.61 K | $369.35 M |
| 02/25/2026 | $2.25 | $2.36 (4.89%) | $2.41 | $2.16 | 704.13 K | $363.20 M |
| 02/24/2026 | $2.13 | $2.26 (6.1%) | $2.32 | $2.08 | 731.72 K | $347.81 M |
| 02/23/2026 | $2.14 | $2.16 (0.93%) | $2.18 | $2.10 | 692.10 K | $332.42 M |
| 02/20/2026 | $2.16 | $2.17 (0.46%) | $2.23 | $2.10 | 915.62 K | $333.96 M |
| 02/19/2026 | $2.10 | $2.20 (4.76%) | $2.21 | $2.07 | 711.86 K | $338.57 M |
| 02/18/2026 | $2.23 | $2.16 (-3.14%) | $2.26 | $2.12 | 1.20 M | $332.42 M |
| 02/17/2026 | $2.20 | $2.20 (0%) | $2.22 | $2.11 | 734.44 K | $338.57 M |
| 02/13/2026 | $2.20 | $2.15 (-2.27%) | $2.23 | $2.15 | 643.70 K | $330.88 M |
| 02/12/2026 | $2.31 | $2.20 (-4.76%) | $2.33 | $2.15 | 570.18 K | $338.57 M |
| 02/11/2026 | $2.31 | $2.33 (0.87%) | $2.34 | $2.21 | 686.08 K | $358.58 M |
| 02/10/2026 | $2.26 | $2.27 (0.44%) | $2.30 | $2.21 | 750.00 K | $349.35 M |
| 02/09/2026 | $2.13 | $2.27 (6.57%) | $2.31 | $2.09 | 1.04 M | $349.35 M |
| 02/06/2026 | $2.02 | $2.09 (3.47%) | $2.17 | $2.01 | 965.62 K | $321.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
