5 DAY PERFORMANCE
+36.08%
1 MONTH PERFORMANCE
+11.98%
3 MONTH PERFORMANCE
-0.46%
6 MONTH PERFORMANCE
-17.94%
YEAR-TO-DATE PERFORMANCE
-13.31%
1 YEAR PERFORMANCE
+30.30%
Nouveau Monde Graphite Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.57 | $1.51 (-3.82%) | $1.57 | $1.47 | 652.35 K | $242.26 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 |
| 05/06/2026 | $2.06 | $2.15 (4.37%) | $2.18 | $2.05 | 1.06 M | $349.58 M |
| 05/05/2026 | $2.11 | $2.03 (-3.79%) | $2.13 | $2.03 | 779.83 K | $330.07 M |
| 05/04/2026 | $2.12 | $2.06 (-2.83%) | $2.16 | $2.06 | 1.06 M | $334.94 M |
| 05/01/2026 | $2.23 | $2.12 (-4.93%) | $2.24 | $2.12 | 1.03 M | $344.70 M |
| 04/30/2026 | $2.15 | $2.21 (2.79%) | $2.24 | $2.13 | 1.42 M | $359.33 M |
| 04/29/2026 | $2.16 | $2.12 (-1.85%) | $2.16 | $2.09 | 581.41 K | $344.70 M |
| 04/28/2026 | $2.12 | $2.16 (1.89%) | $2.18 | $2.10 | 412.39 K | $351.20 M |
| 04/27/2026 | $2.07 | $2.19 (5.8%) | $2.19 | $2.05 | 625.74 K | $356.08 M |
| 04/24/2026 | $2.15 | $2.07 (-3.72%) | $2.15 | $2.06 | 532.90 K | $336.57 M |
| 04/23/2026 | $2.14 | $2.13 (-0.47%) | $2.17 | $2.08 | 674.40 K | $346.32 M |
| 04/22/2026 | $2.15 | $2.17 (0.93%) | $2.22 | $2.13 | 922.40 K | $352.83 M |
| 04/21/2026 | $2.18 | $2.08 (-4.59%) | $2.21 | $2.07 | 1.36 M | $338.19 M |
| 04/20/2026 | $2.16 | $2.16 (0%) | $2.19 | $2.11 | 1.29 M | $351.20 M |
| 04/17/2026 | $2.20 | $2.18 (-0.91%) | $2.26 | $2.17 | 1.86 M | $354.45 M |
| 04/16/2026 | $2.00 | $2.16 (8%) | $2.17 | $1.95 | 1.55 M | $351.20 M |
| 04/15/2026 | $1.92 | $1.95 (1.56%) | $1.97 | $1.89 | 1.58 M | $317.06 M |
| 04/14/2026 | $1.81 | $1.87 (3.31%) | $1.94 | $1.80 | 3.04 M | $304.05 M |
| 04/13/2026 | $1.85 | $1.80 (-2.7%) | $1.86 | $1.77 | 2.36 M | $292.67 M |
| 04/10/2026 | $2.26 | $1.83 (-19.03%) | $2.30 | $1.82 | 8.84 M | $297.55 M |
| 04/09/2026 | $2.27 | $2.35 (3.52%) | $2.44 | $2.25 | 1.06 M | $382.10 M |
| 04/08/2026 | $2.30 | $2.28 (-0.87%) | $2.40 | $2.22 | 378.66 K | $370.71 M |
| 04/07/2026 | $2.24 | $2.17 (-3.13%) | $2.24 | $2.15 | 446.53 K | $352.83 M |
| 04/06/2026 | $2.32 | $2.26 (-2.59%) | $2.34 | $2.24 | 573.77 K | $367.46 M |
| 04/02/2026 | $2.26 | $2.33 (3.1%) | $2.38 | $2.20 | 464.05 K | $378.84 M |
| 04/01/2026 | $2.26 | $2.36 (4.42%) | $2.42 | $2.25 | 840.43 K | $383.72 M |
| 03/31/2026 | $2.12 | $2.24 (5.66%) | $2.28 | $2.07 | 966.49 K | $364.21 M |
| 03/30/2026 | $2.18 | $2.07 (-5.05%) | $2.19 | $2.04 | 569.41 K | $336.57 M |
| 03/27/2026 | $2.14 | $2.13 (-0.47%) | $2.19 | $2.11 | 447.55 K | $346.32 M |
| 03/26/2026 | $2.16 | $2.14 (-0.93%) | $2.27 | $2.13 | 594.50 K | $347.95 M |
| 03/25/2026 | $2.19 | $2.19 (0%) | $2.24 | $2.16 | 644.43 K | $356.08 M |
| 03/24/2026 | $2.12 | $2.14 (0.94%) | $2.17 | $2.10 | 439.93 K | $347.95 M |
| 03/23/2026 | $2.07 | $2.16 (4.35%) | $2.18 | $2.06 | 695.60 K | $351.20 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.
