Nouveau Monde Graphite Inc NOU
TSX · Kanada · Enerji Dışı Mineraller
CAD 1,68-0,04 (-%2,33)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |