5 DAY PERFORMANCE
+131.18%
1 MONTH PERFORMANCE
+88.60%
3 MONTH PERFORMANCE
+58.09%
6 MONTH PERFORMANCE
+5.91%
YEAR-TO-DATE PERFORMANCE
-13.31%
1 YEAR PERFORMANCE
-14.00%
Nouveau Monde Graphite Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.88 | $0.81 (-8.52%) | $0.90 | $0.80 | 401.39 K | |
| 11/04/2026 | $0.93 | $0.88 (-5.81%) | $0.93 | $0.85 | 306.86 K | $215.89 M |
| 11/03/2026 | $0.91 | $0.87 (-3.89%) | $0.93 | $0.87 | 259.14 K | $215.12 M |
| 11/02/2026 | $0.98 | $0.91 (-7.08%) | $1.00 | $0.91 | 285.30 K | $224.41 M |
| 10/30/2026 | $1.00 | $0.93 (-6.89%) | $1.03 | $0.92 | 240.92 K | $229.20 M |
| 10/29/2026 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.99 | 120.84 K | $246.45 M |
| 10/28/2026 | $1.03 | $1.03 (0%) | $1.04 | $0.98 | 127.23 K | $253.84 M |
| 10/27/2026 | $0.92 | $1.02 (10.65%) | $1.02 | $0.92 | 245.42 K | $251.38 M |
| 10/26/2026 | $0.94 | $0.92 (-1.42%) | $0.94 | $0.90 | 314.10 K | $227.17 M |
| 10/23/2026 | $0.87 | $0.94 (7.78%) | $0.95 | $0.87 | 304.44 K | $232.15 M |
| 10/22/2026 | $0.91 | $0.89 (-1.8%) | $0.94 | $0.87 | 449.62 K | $219.14 M |
| 10/21/2026 | $0.93 | $0.90 (-3.26%) | $0.93 | $0.88 | 480.77 K | $222.39 M |
| 10/20/2026 | $0.95 | $0.91 (-4.04%) | $0.96 | $0.91 | 576.16 K | $224.66 M |
| 10/19/2026 | $0.95 | $0.95 (-0.08%) | $0.96 | $0.94 | 204.02 K | $233.93 M |
| 10/16/2026 | $0.96 | $0.94 (-1.61%) | $1.00 | $0.94 | 481.42 K | $232.77 M |
| 10/15/2026 | $0.98 | $0.98 (-0.07%) | $1.00 | $0.94 | 470.34 K | $241.34 M |
| 10/14/2026 | $1.01 | $0.97 (-3.62%) | $1.02 | $0.97 | 475.98 K | $239.89 M |
| 10/13/2026 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.00 | 301.86 K | $251.38 M |
| 10/12/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.00 | 401.36 K | $253.84 M |
| 10/09/2026 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.03 | 399.53 K | $258.77 M |
| 10/08/2026 | $1.07 | $1.07 (0%) | $1.08 | $1.05 | 267.97 K | $263.70 M |
| 10/07/2026 | $1.14 | $1.08 (-5.26%) | $1.15 | $1.06 | 1.68 M | $266.16 M |
| 10/06/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.14 | 703.03 K | $283.41 M |
| 10/05/2026 | $1.19 | $1.14 (-4.2%) | $1.21 | $1.14 | 896.29 K | $280.95 M |
| 10/02/2026 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.15 | 442.31 K | $290.81 M |
| 10/01/2026 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.16 | 519.20 K | $288.34 M |
| 09/30/2026 | $1.18 | $1.20 (1.69%) | $1.22 | $1.18 | 584.94 K | $295.74 M |
| 09/29/2026 | $1.26 | $1.17 (-7.14%) | $1.26 | $1.17 | 733.77 K | $288.34 M |
| 09/28/2026 | $1.30 | $1.25 (-3.85%) | $1.31 | $1.25 | 606.40 K | $308.06 M |
| 09/25/2026 | $1.35 | $1.32 (-2.22%) | $1.36 | $1.32 | 152.38 K | $325.31 M |
| 09/24/2026 | $1.35 | $1.35 (0%) | $1.35 | $1.31 | 142.66 K | $332.70 M |
| 09/23/2026 | $1.39 | $1.35 (-2.88%) | $1.41 | $1.35 | 245.84 K | $332.70 M |
| 09/22/2026 | $1.40 | $1.41 (0.71%) | $1.43 | $1.38 | 248.92 K | $347.49 M |
| 09/21/2026 | $1.38 | $1.39 (0.72%) | $1.41 | $1.37 | 224.63 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 |
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.
