5 DAY PERFORMANCE
+60.45%
1 MONTH PERFORMANCE
+43.33%
3 MONTH PERFORMANCE
+36.08%
6 MONTH PERFORMANCE
+6.44%
YEAR-TO-DATE PERFORMANCE
-13.31%
1 YEAR PERFORMANCE
-5.29%
Nouveau Monde Graphite Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.41 | $1.38 (-2.43%) | $1.41 | $1.37 | 176.56 K | $342.56 M |
| 09/18/2026 | $1.38 | $1.39 (0.72%) | $1.39 | $1.36 | 302.75 K | $342.56 M |
| 09/17/2026 | $1.32 | $1.37 (3.79%) | $1.41 | $1.32 | 442.92 K | $337.63 M |
| 09/16/2026 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.31 | 318.27 K | $330.24 M |
| 09/15/2026 | $1.35 | $1.35 (0%) | $1.36 | $1.31 | 251.80 K | $332.70 M |
| 09/14/2026 | $1.35 | $1.35 (0%) | $1.36 | $1.31 | 303.86 K | $332.70 M |
| 09/11/2026 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.34 | 390.80 K | $332.70 M |
| 09/10/2026 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.33 | 297.56 K | $332.70 M |
| 09/09/2026 | $1.38 | $1.37 (-0.72%) | $1.41 | $1.37 | 274.09 K | $337.63 M |
| 09/08/2026 | $1.40 | $1.38 (-1.43%) | $1.45 | $1.38 | 534.29 K | $340.10 M |
| 09/04/2026 | $1.38 | $1.40 (1.45%) | $1.42 | $1.37 | 599.80 K | $345.02 M |
| 09/03/2026 | $1.39 | $1.38 (-0.72%) | $1.43 | $1.36 | 589.85 K | $340.10 M |
| 09/02/2026 | $1.41 | $1.43 (1.42%) | $1.45 | $1.41 | 665.90 K | $352.42 M |
| 09/01/2026 | $1.45 | $1.41 (-2.76%) | $1.46 | $1.40 | 354.96 K | $347.49 M |
| 08/31/2026 | $1.45 | $1.47 (1.38%) | $1.47 | $1.43 | 200.84 K | $362.28 M |
| 08/28/2026 | $1.52 | $1.44 (-5.26%) | $1.52 | $1.43 | 309.23 K | $354.88 M |
| 08/27/2026 | $1.48 | $1.51 (2.03%) | $1.52 | $1.46 | 456.49 K | $372.13 M |
| 08/26/2026 | $1.48 | $1.48 (0%) | $1.50 | $1.44 | 470.23 K | $364.74 M |
| 08/25/2026 | $1.44 | $1.48 (2.78%) | $1.48 | $1.44 | 254.70 K | $364.74 M |
| 08/24/2026 | $1.50 | $1.45 (-3.33%) | $1.50 | $1.42 | 404.37 K | $357.35 M |
| 08/21/2026 | $1.40 | $1.50 (7.14%) | $1.51 | $1.40 | 614.13 K | $369.67 M |
| 08/20/2026 | $1.42 | $1.38 (-2.82%) | $1.42 | $1.36 | 375.63 K | $340.10 M |
| 08/19/2026 | $1.40 | $1.42 (1.43%) | $1.43 | $1.39 | 298.20 K | $349.95 M |
| 08/18/2026 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.37 | 280.98 K | $337.63 M |
| 08/17/2026 | $1.47 | $1.46 (-0.68%) | $1.49 | $1.43 | 259.68 K | $359.81 M |
| 08/14/2026 | $1.50 | $1.47 (-2%) | $1.50 | $1.45 | 192.42 K | $362.28 M |
| 08/13/2026 | $1.46 | $1.50 (2.74%) | $1.50 | $1.43 | 325.00 K | $369.67 M |
| 08/12/2026 | $1.43 | $1.43 (0%) | $1.45 | $1.42 | 305.70 K | $352.42 M |
| 08/11/2026 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.40 | 202.49 K | $347.49 M |
| 08/10/2026 | $1.38 | $1.43 (3.62%) | $1.45 | $1.37 | 466.51 K | $232.51 M |
| 08/07/2026 | $1.36 | $1.38 (1.47%) | $1.42 | $1.34 | 933.09 K | $224.38 M |
| 08/06/2026 | $1.37 | $1.32 (-3.65%) | $1.40 | $1.30 | 377.40 K | $214.62 M |
| 08/05/2026 | $1.44 | $1.36 (-5.56%) | $1.44 | $1.36 | 385.47 K | $221.13 M |
| 08/04/2026 | $1.32 | $1.36 (3.03%) | $1.38 | $1.32 | 421.43 K | $221.13 M |
| 08/03/2026 | $1.30 | $1.32 (1.54%) | $1.34 | $1.29 | 132.20 K | $214.62 M |
| 07/31/2026 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.28 | 288.30 K | $211.37 M |
| 07/30/2026 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.31 | 334.89 K | $214.62 M |
| 07/29/2026 | $1.34 | $1.31 (-2.24%) | $1.38 | $1.29 | 581.52 K | $213.00 M |
| 07/28/2026 | $1.31 | $1.34 (2.29%) | $1.36 | $1.28 | 385.57 K | $217.88 M |
| 07/27/2026 | $1.28 | $1.33 (3.91%) | $1.34 | $1.27 | 364.90 K | $216.25 M |
| 07/24/2026 | $1.32 | $1.26 (-4.55%) | $1.35 | $1.26 | 524.32 K | $204.87 M |
| 07/23/2026 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.28 | 508.20 K | $213.00 M |
| 07/22/2026 | $1.33 | $1.36 (2.26%) | $1.42 | $1.28 | 821.22 K | $221.13 M |
| 07/21/2026 | $1.37 | $1.32 (-3.65%) | $1.41 | $1.31 | 862.31 K | $214.62 M |
| 07/20/2026 | $1.45 | $1.36 (-6.21%) | $1.46 | $1.35 | 642.90 K | $221.13 M |
| 07/17/2026 | $1.42 | $1.42 (0%) | $1.45 | $1.37 | 788.98 K | $230.88 M |
| 07/16/2026 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.41 | 511.96 K | $230.88 M |
| 07/15/2026 | $1.56 | $1.50 (-3.85%) | $1.56 | $1.47 | 439.63 K | $243.89 M |
| 07/14/2026 | $1.53 | $1.55 (1.31%) | $1.58 | $1.53 | 314.64 K | $252.02 M |
| 07/13/2026 | $1.60 | $1.52 (-5%) | $1.61 | $1.49 | 529.17 K | $247.14 M |
| 07/10/2026 | $1.61 | $1.60 (-0.62%) | $1.61 | $1.55 | 280.21 K | $260.15 M |
| 07/09/2026 | $1.59 | $1.57 (-1.26%) | $1.59 | $1.56 | 337.00 K | $255.27 M |
| 07/08/2026 | $1.53 | $1.57 (2.61%) | $1.58 | $1.50 | 468.88 K | $255.27 M |
| 07/07/2026 | $1.61 | $1.57 (-2.48%) | $1.61 | $1.51 | 493.16 K | $255.27 M |
| 07/06/2026 | $1.61 | $1.61 (0%) | $1.70 | $1.59 | 1.39 M | $261.78 M |
| 07/02/2026 | $1.55 | $1.61 (3.87%) | $1.63 | $1.54 | 1.22 M | $261.78 M |
| 07/01/2026 | $1.50 | $1.53 (2%) | $1.55 | $1.47 | 382.57 K | $248.77 M |
| 06/30/2026 | $1.52 | $1.50 (-1.32%) | $1.53 | $1.49 | 353.71 K | $243.89 M |
| 06/29/2026 | $1.45 | $1.51 (4.14%) | $1.52 | $1.41 | 722.10 K | $245.52 M |
| 06/26/2026 | $1.44 | $1.44 (0%) | $1.46 | $1.41 | 302.60 K | $234.13 M |
| 06/25/2026 | $1.43 | $1.45 (1.4%) | $1.46 | $1.40 | 738.73 K | $235.76 M |
| 06/24/2026 | $1.42 | $1.43 (0.7%) | $1.47 | $1.39 | 1.42 M | $232.51 M |
| 06/23/2026 | $1.45 | $1.46 (0.69%) | $1.49 | $1.44 | 412.52 K | $237.39 M |
| 06/22/2026 | $1.57 | $1.51 (-3.82%) | $1.57 | $1.47 | 652.35 K | $245.52 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.
