Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Nouveau Monde Graphite Inc (NOU)
Nouveau Monde Graphite Inc (NOU) Historical

NOU Nouveau Monde Graphite Inc

2.36

-0.04 (-1.67%)

Last Updated: 15:38:54

Delayed by 15 minutes

NOU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	2.38	-0.04	-1.65%	2.46	2.46	2.37	13,931
Jul 19 2024	2.42	0.05	2.11%	2.40	2.42	2.36	15,403
Jul 18 2024	2.37	-0.08	-3.27%	2.49	2.49	2.37	36,158
Jul 17 2024	2.45	-0.11	-4.30%	2.55	2.55	2.44	55,970
Jul 16 2024	2.56	0.15	6.22%	2.40	2.57	2.40	28,973
Jul 15 2024	2.41	-0.08	-3.21%	2.49	2.49	2.41	11,596
Jul 12 2024	2.49	0.12	5.06%	2.40	2.49	2.39	25,959
Jul 11 2024	2.37	-0.03	-1.25%	2.39	2.40	2.33	53,675
Jul 10 2024	2.40	0.05	2.13%	2.35	2.44	2.35	26,755
Jul 09 2024	2.35	-0.11	-4.47%	2.44	2.45	2.32	44,610
Jul 08 2024	2.46	-0.07	-2.77%	2.55	2.56	2.40	62,439
Jul 05 2024	2.53	-0.04	-1.56%	2.55	2.56	2.53	10,904
Jul 04 2024	2.57	0.03	1.18%	2.54	2.57	2.54	8,777
Jul 03 2024	2.54	0.03	1.20%	2.48	2.54	2.48	25,960
Jul 02 2024	2.51	-0.07	-2.71%	2.58	2.58	2.50	21,675
Jun 28 2024	2.58	0.01	0.39%	2.58	2.60	2.55	26,213
Jun 27 2024	2.57	-0.04	-1.53%	2.57	2.62	2.56	16,408
Jun 26 2024	2.61	0.03	1.16%	2.57	2.61	2.57	26,051
Jun 25 2024	2.58	-0.07	-2.64%	2.62	2.63	2.56	17,486
Jun 24 2024	2.65	0.02	0.76%	2.63	2.65	2.59	12,018
Jun 21 2024	2.63	0.00	0.00%	2.64	2.64	2.57	22,362
Jun 20 2024	2.63	-0.02	-0.75%	2.65	2.65	2.57	34,515
Jun 19 2024	2.65	0.00	0.00%	2.65	2.65	2.61	16,800
Jun 18 2024	2.65	0.04	1.53%	2.60	2.68	2.60	22,084
Jun 17 2024	2.61	-0.09	-3.33%	2.70	2.72	2.61	48,874
Jun 14 2024	2.70	-0.05	-1.82%	2.75	2.75	2.68	50,171
Jun 13 2024	2.75	-0.07	-2.48%	2.82	2.82	2.75	32,579
Jun 12 2024	2.82	0.04	1.44%	2.85	2.85	2.79	28,792
Jun 11 2024	2.78	-0.12	-4.14%	2.90	2.90	2.78	45,264
Jun 10 2024	2.90	-0.05	-1.69%	2.87	2.90	2.81	54,709
Jun 07 2024	2.95	-0.01	-0.34%	2.98	2.98	2.91	22,881
Jun 06 2024	2.96	-0.04	-1.33%	2.98	3.05	2.92	31,455
Jun 05 2024	3.00	0.05	1.69%	2.96	3.00	2.93	13,215
Jun 04 2024	2.95	0.06	2.08%	2.89	2.98	2.88	20,118
Jun 03 2024	2.89	-0.09	-3.02%	2.92	2.97	2.89	14,505
May 31 2024	2.98	0.00	0.00%	2.92	3.02	2.88	29,903
May 30 2024	2.98	0.15	5.30%	2.84	2.98	2.84	33,983
May 29 2024	2.83	0.01	0.35%	2.85	2.85	2.79	30,230
May 28 2024	2.82	-0.01	-0.35%	2.88	2.89	2.81	27,203
May 27 2024	2.83	0.03	1.07%	2.88	2.88	2.83	29,661
May 24 2024	2.80	-0.21	-6.98%	3.01	3.01	2.78	151,216
May 23 2024	3.01	-0.07	-2.27%	3.06	3.08	2.92	32,298
May 22 2024	3.08	-0.03	-0.96%	3.10	3.21	2.91	115,900
May 21 2024	3.11	0.28	9.89%	2.83	3.13	2.83	191,621
May 17 2024	2.83	0.01	0.35%	2.83	2.83	2.80	49,690
May 16 2024	2.82	-0.02	-0.70%	2.84	2.84	2.77	79,823
May 15 2024	2.84	0.01	0.35%	2.84	2.84	2.82	59,505
May 14 2024	2.83	0.00	0.00%	2.83	2.84	2.79	59,729
May 13 2024	2.83	0.00	0.00%	2.83	2.84	2.82	63,172
May 10 2024	2.83	0.01	0.35%	2.81	2.83	2.79	9,766
May 09 2024	2.82	0.02	0.71%	2.81	2.82	2.75	21,495
May 08 2024	2.80	-0.02	-0.71%	2.83	2.83	2.76	23,450
May 07 2024	2.82	0.01	0.36%	2.84	2.84	2.80	23,287
May 06 2024	2.81	0.01	0.36%	2.77	2.84	2.77	25,686
May 03 2024	2.80	0.01	0.36%	2.75	2.80	2.75	23,570
May 02 2024	2.79	-0.05	-1.76%	2.80	2.84	2.77	15,723
May 01 2024	2.84	0.09	3.27%	2.75	2.84	2.73	18,163
Apr 30 2024	2.75	-0.08	-2.83%	2.83	2.83	2.74	27,078
Apr 29 2024	2.83	-0.06	-2.08%	2.94	2.94	2.75	42,407
Apr 26 2024	2.89	0.00	0.00%	2.89	2.89	2.89	0
Apr 25 2024	2.89	0.18	6.64%	2.71	2.94	2.69	149,066
Apr 24 2024	2.71	0.04	1.50%	2.71	2.72	2.66	17,583

Nouveau Monde Graphite

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions