5 DAY PERFORMANCE
+65.38%
1 MONTH PERFORMANCE
+36.94%
3 MONTH PERFORMANCE
+4.37%
6 MONTH PERFORMANCE
+2.87%
YEAR-TO-DATE PERFORMANCE
-13.31%
1 YEAR PERFORMANCE
+11.40%
Nouveau Monde Graphite Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.36 | $1.37 (0.74%) | $1.40 | $1.36 | 52.06 K | |
| 08/06/2026 | $1.37 | $1.32 (-3.65%) | $1.40 | $1.30 | 377.35 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 |
| 06/18/2026 | $1.58 | $1.58 (0%) | $1.59 | $1.54 | 723.08 K | $256.90 M |
| 06/17/2026 | $1.58 | $1.57 (-0.63%) | $1.64 | $1.56 | 668.42 K | $255.27 M |
| 06/16/2026 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.53 | 797.10 K | $255.27 M |
| 06/15/2026 | $1.58 | $1.59 (0.63%) | $1.63 | $1.57 | 681.95 K | $258.52 M |
| 06/12/2026 | $1.51 | $1.54 (1.99%) | $1.55 | $1.48 | 656.32 K | $250.39 M |
| 06/11/2026 | $1.38 | $1.52 (10.14%) | $1.52 | $1.37 | 1.22 M | $247.14 M |
| 06/10/2026 | $1.39 | $1.37 (-1.44%) | $1.46 | $1.37 | 1.10 M | $222.75 M |
| 06/09/2026 | $1.53 | $1.43 (-6.54%) | $1.54 | $1.37 | 1.09 M | $232.51 M |
| 06/08/2026 | $1.59 | $1.51 (-5.03%) | $1.60 | $1.50 | 858.62 K | $245.52 M |
| 06/05/2026 | $1.75 | $1.55 (-11.43%) | $1.75 | $1.54 | 1.65 M | $252.02 M |
| 06/04/2026 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.72 | 840.33 K | $284.54 M |
| 06/03/2026 | $1.90 | $1.80 (-5.26%) | $1.92 | $1.78 | 1.04 M | $292.67 M |
| 06/02/2026 | $1.92 | $1.93 (0.52%) | $1.96 | $1.90 | 686.80 K | $313.81 M |
| 06/01/2026 | $1.92 | $1.91 (-0.52%) | $1.94 | $1.88 | 647.43 K | $310.55 M |
| 05/29/2026 | $1.92 | $1.95 (1.56%) | $1.96 | $1.86 | 821.24 K | $317.06 M |
| 05/28/2026 | $1.90 | $1.91 (0.53%) | $1.97 | $1.85 | 1.59 M | $310.55 M |
| 05/27/2026 | $1.88 | $1.90 (1.06%) | $1.90 | $1.85 | 648.15 K | $308.93 M |
| 05/26/2026 | $1.92 | $1.88 (-2.08%) | $1.97 | $1.87 | 991.63 K | $305.68 M |
| 05/22/2026 | $2.00 | $1.92 (-4%) | $2.07 | $1.84 | 3.45 M | $312.18 M |
| 05/21/2026 | $2.00 | $1.97 (-1.5%) | $2.04 | $1.97 | 2.11 M | $320.31 M |
| 05/20/2026 | $2.01 | $1.97 (-1.99%) | $2.03 | $1.89 | 1.83 M | $320.31 M |
| 05/19/2026 | $1.87 | $1.86 (-0.53%) | $1.99 | $1.81 | 1.90 M | $302.42 M |
| 05/18/2026 | $1.89 | $1.87 (-1.06%) | $1.91 | $1.83 | 596.40 K | $304.05 M |
| 05/15/2026 | $1.79 | $1.92 (7.26%) | $1.94 | $1.79 | 1.29 M | $312.18 M |
| 05/14/2026 | $2.03 | $1.87 (-7.88%) | $2.03 | $1.86 | 1.09 M | $304.05 M |
| 05/13/2026 | $2.01 | $1.94 (-3.48%) | $2.01 | $1.90 | 937.89 K | $315.43 M |
| 05/12/2026 | $2.03 | $1.96 (-3.45%) | $2.03 | $1.93 | 1.34 M | $318.68 M |
| 05/11/2026 | $2.05 | $2.04 (-0.49%) | $2.11 | $2.04 | 893.80 K | $331.69 M |
| 05/08/2026 | $2.10 | $2.04 (-2.86%) | $2.10 | $2.02 | 840.60 K | $331.69 M |
| 05/07/2026 | $2.18 | $2.06 (-5.5%) | $2.20 | $2.06 | 803.35 K | $334.94 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.
