5 DAY PERFORMANCE
+35.48%
1 MONTH PERFORMANCE
+9.38%
3 MONTH PERFORMANCE
+51.08%
6 MONTH PERFORMANCE
+46.85%
YEAR-TO-DATE PERFORMANCE
+32.08%
1 YEAR PERFORMANCE
-11.39%
Nouveau Monde Graphite Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.46 | $1.53 (4.79%) | $1.57 | $1.46 | 40,081 | $172.26 M |
| 03/11/2025 | $1.41 | $1.45 (2.84%) | $1.45 | $1.40 | 18,232 | $164.33 M |
| 03/10/2025 | $1.49 | $1.45 (-2.68%) | $1.55 | $1.36 | 26,520 | $164.33 M |
| 03/07/2025 | $1.65 | $1.55 (-6.06%) | $1.65 | $1.47 | 34,736 | $175.66 M |
| 03/06/2025 | $1.62 | $1.62 (0%) | $1.65 | $1.55 | 25,642 | $183.59 M |
| 03/05/2025 | $1.50 | $1.63 (8.67%) | $1.65 | $1.47 | 58,404 | $184.72 M |
| 03/04/2025 | $1.41 | $1.46 (3.55%) | $1.49 | $1.35 | 37,600 | $165.46 M |
| 03/03/2025 | $1.59 | $1.42 (-10.69%) | $1.61 | $1.40 | 69,900 | $160.93 M |
| 02/28/2025 | $1.58 | $1.60 (1.27%) | $1.60 | $1.54 | 51,107 | $181.32 M |
| 02/27/2025 | $1.63 | $1.59 (-2.45%) | $1.66 | $1.56 | 30,009 | $180.19 M |
| 02/26/2025 | $1.62 | $1.65 (1.85%) | $1.69 | $1.60 | 37,928 | $186.99 M |
| 02/25/2025 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.59 | 53,600 | $182.46 M |
| 02/24/2025 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.56 | 97,900 | $189.26 M |
| 02/21/2025 | $1.81 | $1.71 (-5.52%) | $1.86 | $1.67 | 72,700 | $193.79 M |
| 02/20/2025 | $1.89 | $1.82 (-3.7%) | $1.91 | $1.80 | 54,220 | $206.26 M |
| 02/19/2025 | $1.90 | $1.87 (-1.58%) | $1.91 | $1.79 | 81,122 | $211.92 M |
| 02/18/2025 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.78 | 85,389 | $213.06 M |
| 02/14/2025 | $2.07 | $1.93 (-6.76%) | $2.07 | $1.89 | 104,312 | $218.72 M |
| 02/13/2025 | $1.93 | $2.05 (6.22%) | $2.05 | $1.92 | 85,977 | $232.32 M |
| 02/12/2025 | $1.95 | $1.92 (-1.54%) | $1.97 | $1.91 | 37,911 | $217.59 M |
| 02/11/2025 | $2.05 | $1.97 (-3.9%) | $2.05 | $1.95 | 88,734 | $223.26 M |
| 02/10/2025 | $2.14 | $2.05 (-4.21%) | $2.14 | $1.98 | 47,939 | $232.32 M |
| 02/07/2025 | $2.07 | $2.10 (1.45%) | $2.12 | $2.05 | 54,400 | $237.99 M |
| 02/06/2025 | $2.05 | $2.06 (0.49%) | $2.09 | $1.99 | 65,100 | $233.46 M |
| 02/05/2025 | $2.09 | $2.09 (0%) | $2.12 | $2.04 | 60,310 | $236.85 M |
| 02/04/2025 | $1.95 | $2.12 (8.72%) | $2.12 | $1.95 | 54,700 | $240.25 M |
| 02/03/2025 | $2.05 | $1.93 (-5.85%) | $2.05 | $1.85 | 175,600 | $218.72 M |
| 01/31/2025 | $2.12 | $2.12 (0%) | $2.19 | $2.07 | 71,128 | $240.25 M |
| 01/30/2025 | $2.06 | $2.23 (8.25%) | $2.32 | $2.02 | 131,300 | $252.72 M |
| 01/29/2025 | $2.11 | $2.09 (-0.95%) | $2.11 | $2.01 | 29,300 | $236.85 M |
| 01/28/2025 | $2.13 | $2.11 (-0.94%) | $2.13 | $2.02 | 51,406 | $239.12 M |
| 01/27/2025 | $2.22 | $2.10 (-5.41%) | $2.22 | $2.05 | 84,800 | $237.99 M |
| 01/24/2025 | $2.14 | $2.23 (4.21%) | $2.28 | $2.13 | 180,900 | $252.72 M |
| 01/23/2025 | $1.99 | $2.13 (7.04%) | $2.22 | $1.95 | 95,400 | $241.39 M |
| 01/22/2025 | $2.24 | $1.99 (-11.16%) | $2.24 | $1.85 | 213,575 | $225.52 M |
| 01/21/2025 | $2.29 | $2.24 (-2.18%) | $2.33 | $2.15 | 92,069 | $253.85 M |
| 01/17/2025 | $2.18 | $2.26 (3.67%) | $2.37 | $2.09 | 168,823 | $256.12 M |
| 01/16/2025 | $2.22 | $2.16 (-2.7%) | $2.23 | $2.07 | 100,151 | $244.79 M |
| 01/15/2025 | $2.11 | $2.19 (3.79%) | $2.25 | $2.11 | 107,900 | $248.19 M |
| 01/14/2025 | $1.95 | $2.08 (6.67%) | $2.08 | $1.88 | 106,900 | $235.72 M |
| 01/13/2025 | $2.08 | $1.93 (-7.21%) | $2.08 | $1.85 | 130,527 | $218.72 M |
| 01/10/2025 | $2.18 | $2.05 (-5.96%) | $2.18 | $1.96 | 134,970 | $232.32 M |
| 01/08/2025 | $2.34 | $2.18 (-6.84%) | $2.44 | $2.02 | 184,500 | $247.05 M |
| 01/07/2025 | $2.10 | $2.34 (11.43%) | $2.57 | $2.10 | 473,400 | $265.19 M |
| 01/06/2025 | $1.81 | $2.10 (16.02%) | $2.12 | $1.77 | 369,900 | $237.99 M |
| 01/03/2025 | $1.55 | $1.76 (13.55%) | $1.76 | $1.55 | 204,237 | $199.46 M |
| 01/02/2025 | $1.60 | $1.59 (-0.63%) | $1.60 | $1.53 | 69,680 | $180.19 M |
| 12/31/2024 | $1.56 | $1.59 (1.92%) | $1.60 | $1.55 | 92,202 | $180.19 M |
| 12/30/2024 | $1.59 | $1.57 (-1.26%) | $1.60 | $1.49 | 243,343 | $177.92 M |
| 12/27/2024 | $1.64 | $1.60 (-2.44%) | $1.71 | $1.56 | 132,300 | $181.32 M |
| 12/26/2024 | $1.57 | $1.59 (1.27%) | $1.60 | $1.55 | 83,833 | $180.19 M |
| 12/24/2024 | $1.51 | $1.57 (3.97%) | $1.60 | $1.50 | 63,838 | $177.92 M |
| 12/23/2024 | $1.40 | $1.54 (10%) | $1.55 | $1.40 | 63,634 | $174.52 M |
| 12/20/2024 | $1.60 | $1.43 (-10.63%) | $1.65 | $1.42 | 124,228 | $162.06 M |
| 12/19/2024 | $1.71 | $1.63 (-4.68%) | $1.71 | $1.48 | 221,200 | $184.72 M |
| 12/18/2024 | $1.55 | $1.70 (9.68%) | $1.85 | $1.50 | 640,164 | $192.66 M |
| 12/17/2024 | $1.33 | $1.44 (8.27%) | $1.44 | $1.30 | 188,222 | $163.19 M |
| 12/16/2024 | $1.33 | $1.32 (-0.75%) | $1.40 | $1.27 | 82,600 | $149.59 M |
| 12/13/2024 | $1.37 | $1.32 (-3.65%) | $1.38 | $1.32 | 41,300 | $149.59 M |
| 12/12/2024 | $1.42 | $1.39 (-2.11%) | $1.44 | $1.35 | 51,018 | $157.53 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.
