5 DAY PERFORMANCE
-8.77%
1 MONTH PERFORMANCE
-0.71%
3 MONTH PERFORMANCE
+44.85%
6 MONTH PERFORMANCE
+64.33%
YEAR-TO-DATE PERFORMANCE
+76.73%
1 YEAR PERFORMANCE
+112.88%
Nouveau Monde Graphite Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $3.08 | $3.04 (-1.3%) | $3.18 | $3.02 | 304.03 K | $467.85 M |
| 12/08/2025 | $3.11 | $3.11 (0%) | $3.13 | $3.00 | 343.89 K | $478.62 M |
| 12/05/2025 | $3.27 | $3.08 (-5.81%) | $3.28 | $3.07 | 249.44 K | $474.00 M |
| 12/04/2025 | $3.08 | $3.21 (4.22%) | $3.25 | $3.03 | 407.44 K | $494.01 M |
| 12/03/2025 | $2.96 | $3.09 (4.39%) | $3.12 | $2.94 | 352.80 K | $475.54 M |
| 12/02/2025 | $2.91 | $2.93 (0.69%) | $2.97 | $2.83 | 374.30 K | $450.92 M |
| 12/01/2025 | $2.96 | $2.93 (-1.01%) | $2.98 | $2.82 | 381.38 K | $450.92 M |
| 11/28/2025 | $2.79 | $2.95 (5.73%) | $2.99 | $2.77 | 367.50 K | $454.00 M |
| 11/26/2025 | $2.66 | $2.76 (3.76%) | $2.80 | $2.64 | 407.50 K | $424.76 M |
| 11/25/2025 | $2.48 | $2.62 (5.65%) | $2.67 | $2.47 | 414.37 K | $403.21 M |
| 11/24/2025 | $2.50 | $2.49 (-0.4%) | $2.55 | $2.47 | 669.16 K | $383.20 M |
| 11/21/2025 | $2.53 | $2.51 (-0.79%) | $2.55 | $2.43 | 554.61 K | $386.28 M |
| 11/20/2025 | $2.63 | $2.56 (-2.66%) | $2.75 | $2.55 | 448.79 K | $393.98 M |
| 11/19/2025 | $2.66 | $2.63 (-1.13%) | $2.83 | $2.61 | 388.10 K | $404.75 M |
| 11/18/2025 | $2.65 | $2.66 (0.38%) | $2.78 | $2.60 | 354.10 K | $409.37 M |
| 11/17/2025 | $2.86 | $2.71 (-5.24%) | $2.90 | $2.62 | 772.90 K | $417.06 M |
| 11/14/2025 | $3.01 | $2.93 (-2.66%) | $3.23 | $2.91 | 1.19 M | $450.10 M |
| 11/13/2025 | $3.43 | $2.96 (-13.7%) | $3.59 | $2.94 | 1.53 M | $454.71 M |
| 11/12/2025 | $2.94 | $3.13 (6.46%) | $3.21 | $2.90 | 1.45 M | $480.82 M |
| 11/11/2025 | $2.91 | $2.79 (-4.12%) | $2.95 | $2.74 | 224.22 K | $428.59 M |
| 11/10/2025 | $2.76 | $2.83 (2.54%) | $2.90 | $2.74 | 772.94 K | $434.74 M |
| 11/07/2025 | $2.51 | $2.59 (3.19%) | $2.61 | $2.39 | 497.80 K | $397.87 M |
| 11/06/2025 | $2.53 | $2.61 (3.16%) | $2.72 | $2.52 | 566.30 K | $400.94 M |
| 11/05/2025 | $2.52 | $2.50 (-0.79%) | $2.61 | $2.43 | 432.72 K | $384.04 M |
| 11/04/2025 | $2.36 | $2.44 (3.39%) | $2.63 | $2.30 | 590.60 K | $374.83 M |
| 11/03/2025 | $3.22 | $2.45 (-23.91%) | $3.23 | $2.45 | 1.77 M | $376.36 M |
| 10/31/2025 | $3.21 | $3.02 (-5.92%) | $3.60 | $2.83 | 2.63 M | $463.92 M |
| 10/30/2025 | $2.84 | $2.93 (3.17%) | $3.03 | $2.75 | 527.90 K | $450.10 M |
| 10/29/2025 | $2.78 | $2.82 (1.44%) | $2.94 | $2.76 | 526.61 K | $433.20 M |
| 10/28/2025 | $2.70 | $2.71 (0.37%) | $2.82 | $2.63 | 405.14 K | $416.30 M |
| 10/27/2025 | $2.87 | $2.75 (-4.18%) | $2.91 | $2.68 | 601.50 K | $422.45 M |
| 10/24/2025 | $2.92 | $2.94 (0.68%) | $3.05 | $2.83 | 593.95 K | $451.63 M |
| 10/23/2025 | $2.82 | $2.92 (3.55%) | $3.07 | $2.82 | 414.20 K | $448.56 M |
| 10/22/2025 | $2.90 | $2.82 (-2.76%) | $3.08 | $2.73 | 898.50 K | $433.20 M |
| 10/21/2025 | $3.11 | $2.97 (-4.5%) | $3.12 | $2.93 | 542.90 K | $456.24 M |
| 10/20/2025 | $3.51 | $3.22 (-8.26%) | $3.56 | $3.02 | 1.08 M | $494.65 M |
| 10/17/2025 | $3.08 | $3.40 (10.39%) | $3.64 | $2.86 | 3.05 M | $522.30 M |
| 10/16/2025 | $3.95 | $3.28 (-16.96%) | $4.04 | $3.27 | 1.81 M | $503.86 M |
| 10/15/2025 | $4.73 | $3.91 (-17.34%) | $4.75 | $3.62 | 3.06 M | $600.64 M |
| 10/14/2025 | $5.55 | $4.69 (-15.5%) | $6.06 | $4.45 | 6.10 M | $720.46 M |
| 10/13/2025 | $3.55 | $5.07 (42.82%) | $5.75 | $3.50 | 8.18 M | $778.84 M |
| 10/10/2025 | $3.84 | $3.34 (-13.02%) | $3.95 | $3.14 | 1.71 M | $513.08 M |
| 10/09/2025 | $4.09 | $3.51 (-14.18%) | $4.10 | $3.41 | 1.61 M | $539.20 M |
| 10/08/2025 | $3.27 | $3.58 (9.48%) | $3.61 | $3.13 | 1.06 M | $549.95 M |
| 10/07/2025 | $3.05 | $3.09 (1.31%) | $3.28 | $2.98 | 828.33 K | $474.68 M |
| 10/06/2025 | $2.93 | $2.95 (0.68%) | $2.99 | $2.78 | 441.84 K | $453.17 M |
| 10/03/2025 | $2.75 | $2.81 (2.18%) | $2.87 | $2.70 | 211.20 K | $431.66 M |
| 10/02/2025 | $2.74 | $2.70 (-1.46%) | $2.77 | $2.52 | 334.47 K | $414.77 M |
| 10/01/2025 | $2.85 | $2.71 (-4.91%) | $2.88 | $2.64 | 327.54 K | $416.30 M |
| 09/30/2025 | $2.71 | $2.84 (4.8%) | $2.86 | $2.64 | 326.02 K | $436.27 M |
| 09/29/2025 | $2.47 | $2.73 (10.53%) | $2.78 | $2.36 | 563.43 K | $419.37 M |
| 09/26/2025 | $2.45 | $2.41 (-1.63%) | $2.52 | $2.36 | 67.50 K | $370.22 M |
| 09/25/2025 | $2.51 | $2.45 (-2.39%) | $2.52 | $2.37 | 134.70 K | $376.36 M |
| 09/24/2025 | $2.26 | $2.52 (11.5%) | $2.53 | $2.24 | 574.34 K | $387.12 M |
| 09/23/2025 | $2.16 | $2.20 (1.85%) | $2.26 | $2.16 | 135.70 K | $337.96 M |
| 09/22/2025 | $2.26 | $2.15 (-4.87%) | $2.26 | $2.15 | 112.33 K | $330.28 M |
| 09/19/2025 | $2.30 | $2.27 (-1.3%) | $2.30 | $2.18 | 146.36 K | $348.71 M |
| 09/18/2025 | $2.17 | $2.30 (5.99%) | $2.32 | $2.12 | 221.72 K | $353.32 M |
| 09/17/2025 | $2.12 | $2.14 (0.94%) | $2.15 | $2.08 | 58.60 K | $328.74 M |
| 09/16/2025 | $2.15 | $2.11 (-1.86%) | $2.15 | $2.09 | 22.82 K | $324.13 M |
| 09/15/2025 | $2.16 | $2.15 (-0.46%) | $2.16 | $2.05 | 61.31 K | $330.28 M |
| 09/12/2025 | $2.00 | $2.15 (7.5%) | $2.16 | $1.94 | 103.46 K | $330.28 M |
| 09/11/2025 | $1.90 | $1.94 (2.11%) | $1.97 | $1.90 | 49.44 K | $298.02 M |
| 09/10/2025 | $1.94 | $1.94 (0%) | $1.94 | $1.90 | 50.95 K | $298.02 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.
