Nouveau Monde Graphite Inc NOU
TSX · Canada · Non-Energy Minerals
CAD 1.68-0.04 (-2.33%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.68 | -2.33% | CAD 1.77 | CAD 1.77 | CAD 1.66 | 318.70K |
| 2026-09-30 | CAD 1.72 | +2.99% | CAD 1.68 | CAD 1.73 | CAD 1.67 | 250.30K |
| 2026-09-29 | CAD 1.67 | -5.65% | CAD 1.78 | CAD 1.79 | CAD 1.65 | 344.40K |
| 2026-09-28 | CAD 1.77 | -5.35% | CAD 1.85 | CAD 1.85 | CAD 1.77 | 507.50K |
| 2026-09-25 | CAD 1.87 | -0.53% | CAD 1.91 | CAD 1.91 | CAD 1.87 | 106.60K |
| 2026-09-24 | CAD 1.88 | -1.05% | CAD 1.90 | CAD 1.91 | CAD 1.86 | 150.90K |
| 2026-09-23 | CAD 1.90 | -4.52% | CAD 2.00 | CAD 2.00 | CAD 1.90 | 210.20K |
| 2026-09-22 | CAD 1.99 | +3.11% | CAD 1.96 | CAD 2.00 | CAD 1.93 | 173.90K |
| 2026-09-21 | CAD 1.93 | -0.52% | CAD 1.96 | CAD 1.98 | CAD 1.92 | 193.70K |
| 2026-09-18 | CAD 1.94 | +0.52% | CAD 1.94 | CAD 1.96 | CAD 1.91 | 335.60K |
| 2026-09-17 | CAD 1.93 | +2.66% | CAD 1.89 | CAD 1.98 | CAD 1.88 | 177.50K |
| 2026-09-16 | CAD 1.88 | +0.53% | CAD 1.87 | CAD 1.89 | CAD 1.84 | 102.00K |
| 2026-09-15 | CAD 1.87 | -0.53% | CAD 1.89 | CAD 1.89 | CAD 1.83 | 166.10K |
| 2026-09-14 | CAD 1.88 | +1.08% | CAD 1.87 | CAD 1.89 | CAD 1.82 | 175.50K |
| 2026-09-11 | CAD 1.86 | -1.06% | CAD 1.88 | CAD 1.89 | CAD 1.86 | 116.70K |
| 2026-09-10 | CAD 1.88 | -1.57% | CAD 1.90 | CAD 1.90 | CAD 1.85 | 182.30K |
| 2026-09-09 | CAD 1.91 | -0.52% | CAD 1.91 | CAD 1.95 | CAD 1.90 | 144.80K |
| 2026-09-08 | CAD 1.92 | -1.54% | CAD 1.95 | CAD 1.97 | CAD 1.90 | 159.40K |
| 2026-09-04 | CAD 1.95 | +2.09% | CAD 1.88 | CAD 1.96 | CAD 1.88 | 159.60K |
| 2026-09-03 | CAD 1.91 | -4.02% | CAD 2.00 | CAD 2.00 | CAD 1.88 | 465.40K |
| 2026-09-02 | CAD 1.99 | +0.51% | CAD 1.99 | CAD 2.00 | CAD 1.95 | 338.30K |
| 2026-09-01 | CAD 1.98 | -2.94% | CAD 2.00 | CAD 2.01 | CAD 1.95 | 169.60K |
| 2026-08-31 | CAD 2.04 | +1.49% | CAD 2.01 | CAD 2.05 | CAD 2.00 | 117.50K |
| 2026-08-28 | CAD 2.01 | -3.83% | CAD 2.10 | CAD 2.12 | CAD 2.00 | 281.30K |
| 2026-08-27 | CAD 2.09 | +2.45% | CAD 2.02 | CAD 2.11 | CAD 2.02 | 190.10K |
| 2026-08-26 | CAD 2.04 | +0.49% | CAD 2.05 | CAD 2.07 | CAD 2.00 | 109.20K |
| 2026-08-25 | CAD 2.03 | +2.01% | CAD 1.99 | CAD 2.04 | CAD 1.97 | 118.20K |
| 2026-08-24 | CAD 1.99 | -1.97% | CAD 2.04 | CAD 2.05 | CAD 1.98 | 151.40K |
| 2026-08-21 | CAD 2.03 | +5.18% | CAD 1.93 | CAD 2.07 | CAD 1.92 | 410.30K |
| 2026-08-20 | CAD 1.93 | -1.53% | CAD 1.95 | CAD 1.95 | CAD 1.88 | 276.80K |
| 2026-08-19 | CAD 1.96 | +2.62% | CAD 1.94 | CAD 1.97 | CAD 1.92 | 249.10K |
| 2026-08-18 | CAD 1.91 | -6.83% | CAD 2.01 | CAD 2.01 | CAD 1.91 | 238.90K |
| 2026-08-17 | CAD 2.05 | +1.49% | CAD 2.05 | CAD 2.05 | CAD 1.98 | 176.70K |
| 2026-08-14 | CAD 2.02 | -1.46% | CAD 2.06 | CAD 2.07 | CAD 2.02 | 129.20K |
| 2026-08-13 | CAD 2.05 | +2.50% | CAD 2.03 | CAD 2.09 | CAD 2.00 | 211.50K |
| 2026-08-12 | CAD 2.00 | +0.50% | CAD 2.00 | CAD 2.02 | CAD 1.98 | 103.10K |
| 2026-08-11 | CAD 1.99 | -1.49% | CAD 2.02 | CAD 2.02 | CAD 1.95 | 115.20K |
| 2026-08-10 | CAD 2.02 | +3.06% | CAD 1.95 | CAD 2.02 | CAD 1.92 | 286.20K |
| 2026-08-07 | CAD 1.96 | +5.95% | CAD 1.85 | CAD 1.99 | CAD 1.85 | 269.60K |
| 2026-08-06 | CAD 1.85 | -3.14% | CAD 1.93 | CAD 1.93 | CAD 1.83 | 289.30K |
| 2026-08-05 | CAD 1.91 | -1.55% | CAD 2.03 | CAD 2.03 | CAD 1.91 | 590.40K |
| 2026-08-04 | CAD 1.94 | +6.59% | CAD 1.84 | CAD 1.95 | CAD 1.84 | 312.40K |
| 2026-07-31 | CAD 1.82 | -1.09% | CAD 1.88 | CAD 1.88 | CAD 1.80 | 183.60K |
| 2026-07-30 | CAD 1.84 | 0.00% | CAD 1.89 | CAD 1.89 | CAD 1.83 | 210.90K |
| 2026-07-29 | CAD 1.84 | -2.65% | CAD 1.86 | CAD 1.92 | CAD 1.83 | 225.90K |
| 2026-07-28 | CAD 1.89 | 0.00% | CAD 1.89 | CAD 1.90 | CAD 1.81 | 135.00K |
| 2026-07-27 | CAD 1.89 | +5.00% | CAD 1.88 | CAD 1.90 | CAD 1.80 | 210.00K |
| 2026-07-24 | CAD 1.80 | -3.23% | CAD 1.88 | CAD 1.88 | CAD 1.78 | 336.90K |
| 2026-07-23 | CAD 1.86 | -3.12% | CAD 1.90 | CAD 1.90 | CAD 1.81 | 229.10K |
| 2026-07-22 | CAD 1.92 | +4.35% | CAD 1.88 | CAD 1.99 | CAD 1.80 | 391.00K |
| 2026-07-21 | CAD 1.84 | -3.66% | CAD 1.94 | CAD 1.95 | CAD 1.84 | 416.40K |
| 2026-07-20 | CAD 1.91 | -2.55% | CAD 2.03 | CAD 2.03 | CAD 1.89 | 353.10K |
| 2026-07-17 | CAD 1.96 | -1.51% | CAD 1.98 | CAD 2.02 | CAD 1.93 | 412.90K |
| 2026-07-16 | CAD 1.99 | -4.78% | CAD 2.08 | CAD 2.08 | CAD 1.99 | 243.80K |
| 2026-07-15 | CAD 2.09 | -2.34% | CAD 2.20 | CAD 2.20 | CAD 2.08 | 138.20K |
| 2026-07-14 | CAD 2.14 | +0.94% | CAD 2.13 | CAD 2.21 | CAD 2.13 | 97.90K |
| 2026-07-13 | CAD 2.12 | -4.93% | CAD 2.26 | CAD 2.26 | CAD 2.11 | 167.50K |
| 2026-07-10 | CAD 2.23 | +0.45% | CAD 2.25 | CAD 2.25 | CAD 2.19 | 128.70K |
| 2026-07-09 | CAD 2.22 | +0.91% | CAD 2.22 | CAD 2.23 | CAD 2.20 | 186.60K |
| 2026-07-08 | CAD 2.20 | 0.00% | CAD 2.14 | CAD 2.23 | CAD 2.14 | 159.00K |
| 2026-07-07 | CAD 2.20 | -3.93% | CAD 2.29 | CAD 2.29 | CAD 2.15 | 197.60K |
| 2026-07-06 | CAD 2.29 | -0.43% | CAD 2.31 | CAD 2.42 | CAD 2.26 | 384.00K |
| 2026-07-03 | CAD 2.30 | +1.77% | CAD 2.27 | CAD 2.31 | CAD 2.26 | 127.60K |
| 2026-07-02 | CAD 2.26 | +7.62% | CAD 2.16 | CAD 2.30 | CAD 2.16 | 662.90K |
| 2026-06-30 | CAD 2.10 | -2.78% | CAD 2.16 | CAD 2.16 | CAD 2.10 | 201.60K |
| 2026-06-29 | CAD 2.16 | +6.93% | CAD 2.05 | CAD 2.16 | CAD 2.01 | 417.90K |
| 2026-06-26 | CAD 2.02 | -0.49% | CAD 2.05 | CAD 2.07 | CAD 2.00 | 306.50K |
| 2026-06-25 | CAD 2.03 | 0.00% | CAD 2.03 | CAD 2.08 | CAD 1.97 | 371.60K |
| 2026-06-24 | CAD 2.03 | -1.46% | CAD 2.06 | CAD 2.08 | CAD 1.98 | 458.60K |
| 2026-06-23 | CAD 2.06 | -1.44% | CAD 2.08 | CAD 2.11 | CAD 2.02 | 266.10K |
| 2026-06-22 | CAD 2.09 | -6.28% | CAD 2.23 | CAD 2.23 | CAD 2.09 | 450.00K |
| 2026-06-19 | CAD 2.23 | +1.36% | CAD 2.24 | CAD 2.24 | CAD 2.18 | 191.60K |
| 2026-06-18 | CAD 2.20 | 0.00% | CAD 2.24 | CAD 2.25 | CAD 2.17 | 209.50K |
| 2026-06-17 | CAD 2.20 | +0.92% | CAD 2.19 | CAD 2.29 | CAD 2.19 | 309.90K |
| 2026-06-16 | CAD 2.18 | -0.91% | CAD 2.21 | CAD 2.23 | CAD 2.15 | 281.60K |
| 2026-06-15 | CAD 2.20 | +2.80% | CAD 2.22 | CAD 2.27 | CAD 2.20 | 307.30K |
| 2026-06-12 | CAD 2.14 | +2.39% | CAD 2.11 | CAD 2.16 | CAD 2.07 | 313.50K |
| 2026-06-11 | CAD 2.09 | +7.73% | CAD 1.96 | CAD 2.10 | CAD 1.95 | 424.90K |
| 2026-06-10 | CAD 1.94 | -2.51% | CAD 1.97 | CAD 2.02 | CAD 1.93 | 384.40K |
| 2026-06-09 | CAD 1.99 | -5.24% | CAD 2.14 | CAD 2.14 | CAD 1.92 | 931.80K |
| 2026-06-08 | CAD 2.10 | -3.23% | CAD 2.20 | CAD 2.21 | CAD 2.10 | 546.10K |
| 2026-06-05 | CAD 2.17 | -9.58% | CAD 2.42 | CAD 2.43 | CAD 2.15 | 1.38M |
| 2026-06-04 | CAD 2.40 | -5.14% | CAD 2.52 | CAD 2.52 | CAD 2.39 | 890.90K |
| 2026-06-03 | CAD 2.53 | -4.89% | CAD 2.66 | CAD 2.66 | CAD 2.47 | 1.15M |
| 2026-06-02 | CAD 2.66 | +1.14% | CAD 2.64 | CAD 2.70 | CAD 2.63 | 432.40K |
| 2026-06-01 | CAD 2.63 | -2.59% | CAD 2.66 | CAD 2.68 | CAD 2.62 | 417.70K |
| 2026-05-29 | CAD 2.70 | +1.89% | CAD 2.68 | CAD 2.70 | CAD 2.57 | 826.20K |
| 2026-05-28 | CAD 2.65 | +2.71% | CAD 2.57 | CAD 2.72 | CAD 2.57 | 415.70K |
| 2026-05-27 | CAD 2.58 | -1.90% | CAD 2.63 | CAD 2.63 | CAD 2.55 | 589.40K |
| 2026-05-26 | CAD 2.63 | -2.95% | CAD 2.74 | CAD 2.74 | CAD 2.59 | 664.50K |