Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nouveau Monde Graphite Inc (TSV: NOU )

2.840 +0.090 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 2.830 2.830 2.740 2.750 27,078 -0.08(-2.83%)
Apr 29, 2024 2.940 2.940 2.750 2.830 42,407 -0.12(-4.07%)
Apr 26, 2024 2.920 3.000 2.900 2.950 69,375 +0.06(+2.08%)
Apr 25, 2024 2.710 2.940 2.690 2.890 149,066 +0.18(+6.64%)
Apr 24, 2024 2.710 2.720 2.660 2.710 17,583 +0.04(+1.50%)
Apr 23, 2024 2.790 2.790 2.650 2.670 101,228 -0.07(-2.55%)
Apr 22, 2024 2.820 2.820 2.720 2.740 109,184 -0.08(-2.84%)
Apr 19, 2024 2.820 2.850 2.780 2.820 93,332 +0.00(+0.00%)
Apr 18, 2024 2.880 2.880 2.810 2.820 31,587 -0.03(-1.05%)
Apr 17, 2024 2.830 2.880 2.800 2.850 46,985 -0.03(-1.04%)
Apr 16, 2024 2.870 2.920 2.810 2.880 19,659 -0.01(-0.35%)
Apr 15, 2024 2.980 2.980 2.870 2.890 29,305 -0.09(-3.02%)
Apr 12, 2024 3.020 3.080 2.950 2.980 28,674 -0.07(-2.30%)
Apr 11, 2024 3.060 3.060 2.930 3.050 48,977 -0.02(-0.65%)
Apr 10, 2024 3.050 3.070 3.000 3.070 24,283 +0.02(+0.66%)
Apr 09, 2024 2.990 3.090 2.980 3.050 24,930 +0.06(+2.01%)
Apr 08, 2024 3.080 3.090 2.980 2.990 50,555 -0.07(-2.29%)
Apr 05, 2024 3.010 3.090 3.010 3.060 14,301 -0.03(-0.97%)
Apr 04, 2024 3.030 3.090 2.970 3.090 44,816 +0.02(+0.65%)
Apr 03, 2024 3.030 3.140 2.980 3.070 31,341 +0.06(+1.99%)
Apr 02, 2024 2.970 3.030 2.970 3.010 23,841 -0.02(-0.66%)
Apr 01, 2024 3.150 3.150 3.030 3.030 23,866 -0.09(-2.88%)
Mar 28, 2024 3.120 0 +0.19(+6.48%)
Mar 27, 2024 2.850 2.930 2.840 2.930 38,979 +0.07(+2.45%)
Mar 26, 2024 2.910 2.980 2.840 2.860 63,549 -0.05(-1.72%)
Mar 25, 2024 3.000 3.010 2.890 2.910 55,645 -0.09(-3.00%)
Mar 22, 2024 2.930 3.000 2.860 3.000 49,376 +0.06(+2.04%)
Mar 21, 2024 2.990 3.000 2.930 2.940 27,497 -0.01(-0.34%)
Mar 20, 2024 3.130 3.130 2.920 2.950 84,883 -0.11(-3.59%)
Mar 19, 2024 3.080 3.160 3.060 3.060 58,788 -0.06(-1.92%)
Mar 18, 2024 3.180 3.180 3.060 3.120 35,775 -0.06(-1.89%)
Mar 15, 2024 3.120 3.180 3.110 3.180 17,242 +0.06(+1.92%)
Mar 14, 2024 3.070 3.190 3.070 3.120 26,222 +0.01(+0.32%)
Mar 13, 2024 3.160 3.180 3.100 3.110 49,033 -0.05(-1.58%)
Mar 12, 2024 3.220 3.240 3.140 3.160 42,264 -0.11(-3.36%)
Mar 11, 2024 3.240 3.270 3.200 3.270 43,464 +0.03(+0.93%)
Mar 08, 2024 3.270 3.270 3.210 3.240 28,629 -0.08(-2.41%)
Mar 07, 2024 3.280 3.330 3.220 3.320 27,987 +0.04(+1.22%)
Mar 06, 2024 3.180 3.310 3.170 3.280 59,132 +0.12(+3.80%)
Mar 05, 2024 3.300 3.300 3.150 3.160 43,303 -0.13(-3.95%)
Mar 04, 2024 3.400 3.410 3.230 3.290 79,120 -0.16(-4.64%)
Mar 01, 2024 3.460 3.490 3.330 3.450 60,495 +0.04(+1.17%)
Feb 29, 2024 3.410 3.510 3.400 3.410 68,783 -0.04(-1.16%)
Feb 28, 2024 3.520 3.520 3.400 3.450 52,072 -0.06(-1.71%)
Feb 27, 2024 3.570 3.580 3.430 3.510 66,987 -0.08(-2.23%)
Feb 26, 2024 3.690 3.770 3.500 3.590 93,754 -0.15(-4.01%)
Feb 23, 2024 3.580 3.740 3.540 3.740 92,157 +0.15(+4.18%)
Feb 22, 2024 3.580 3.590 3.420 3.590 69,384 +0.01(+0.28%)
Feb 21, 2024 3.850 3.850 3.440 3.580 107,827 -0.29(-7.49%)
Feb 20, 2024 4.090 4.100 3.650 3.870 236,249 -0.05(-1.28%)
Feb 16, 2024 3.920 0 +0.52(+15.29%)
Feb 15, 2024 3.400 3.800 3.150 3.400 588,989 +0.60(+21.43%)
Feb 14, 2024 2.780 2.800 2.760 2.800 79,512 +0.01(+0.36%)
Feb 13, 2024 2.770 2.790 2.720 2.790 40,456 -0.01(-0.36%)
Feb 12, 2024 2.700 2.800 2.690 2.800 115,477 +0.09(+3.32%)
Feb 09, 2024 2.660 2.800 2.570 2.710 45,971 +0.11(+4.23%)
Feb 08, 2024 2.650 2.670 2.550 2.600 45,705 -0.12(-4.41%)
Feb 07, 2024 2.770 2.780 2.650 2.720 32,587 -0.08(-2.86%)
Feb 06, 2024 2.720 2.800 2.590 2.800 82,655 +0.06(+2.19%)
Feb 05, 2024 2.770 2.770 2.560 2.740 93,210 -0.05(-1.79%)
Feb 02, 2024 2.860 2.860 2.750 2.790 58,965 -0.05(-1.76%)
Feb 01, 2024 2.820 2.880 2.800 2.840 43,114 +0.04(+1.43%)
Jan 31, 2024 2.920 2.990 2.730 2.800 170,263 -0.15(-5.08%)
Jan 30, 2024 2.980 2.980 2.890 2.950 40,875 -0.03(-1.01%)
Jan 29, 2024 2.860 2.980 2.830 2.980 44,018 +0.12(+4.20%)
Jan 26, 2024 2.820 2.910 2.820 2.860 40,195 +0.02(+0.70%)
Jan 25, 2024 2.960 2.960 2.810 2.840 75,446 -0.12(-4.05%)
Jan 24, 2024 3.070 3.070 2.920 2.960 53,850 +0.00(+0.00%)
Jan 23, 2024 3.100 3.100 2.950 2.960 39,205 -0.14(-4.52%)
Jan 22, 2024 3.070 3.100 2.930 3.100 91,409 +0.10(+3.33%)
Jan 19, 2024 3.030 3.030 2.900 3.000 77,427 -0.09(-2.91%)
Jan 18, 2024 3.270 3.270 3.080 3.090 52,335 -0.18(-5.50%)
Jan 17, 2024 3.370 3.370 3.240 3.270 56,289 -0.11(-3.25%)
Jan 16, 2024 3.400 3.410 3.330 3.380 21,404 -0.03(-0.88%)
Jan 15, 2024 3.320 3.420 3.270 3.410 32,398 +0.06(+1.79%)
Jan 12, 2024 3.350 3.350 3.220 3.350 27,350 +0.00(+0.00%)
Jan 11, 2024 3.380 3.380 3.260 3.350 30,858 -0.03(-0.89%)
Jan 10, 2024 3.370 3.380 3.280 3.380 41,509 +0.01(+0.30%)
Jan 09, 2024 3.360 3.440 3.300 3.370 55,684 +0.03(+0.90%)
Jan 08, 2024 3.370 3.380 3.310 3.340 27,169 -0.02(-0.60%)
Jan 05, 2024 3.400 3.410 3.330 3.360 34,826 -0.08(-2.33%)
Jan 04, 2024 3.470 3.470 3.350 3.440 18,197 -0.01(-0.29%)
Jan 03, 2024 3.490 3.490 3.340 3.450 31,384 -0.01(-0.29%)
Jan 02, 2024 3.400 3.490 3.380 3.460 51,954 +0.01(+0.29%)
Dec 29, 2023 3.450 0 +0.08(+2.37%)
Dec 28, 2023 3.380 3.400 3.290 3.370 43,994 -0.01(-0.30%)
Dec 27, 2023 3.370 3.430 3.310 3.380 51,298 +0.01(+0.30%)
Dec 22, 2023 3.370 0 -0.11(-3.16%)
Dec 21, 2023 3.500 3.500 3.300 3.480 57,198 -0.02(-0.57%)
Dec 20, 2023 3.400 3.600 3.400 3.500 56,592 +0.02(+0.57%)
Dec 19, 2023 3.510 3.510 3.400 3.480 20,269 -0.04(-1.14%)
Dec 18, 2023 3.590 3.650 3.440 3.520 58,483 -0.08(-2.22%)
Dec 15, 2023 3.750 3.750 3.510 3.600 71,798 -0.06(-1.64%)
Dec 14, 2023 3.800 3.830 3.620 3.660 37,435 -0.14(-3.68%)
Dec 13, 2023 3.630 3.820 3.620 3.800 46,089 +0.18(+4.97%)
Dec 12, 2023 3.910 3.910 3.610 3.620 42,502 -0.33(-8.35%)
Dec 11, 2023 4.190 4.190 3.810 3.950 101,979 -0.25(-5.95%)
Dec 08, 2023 3.720 4.200 3.610 4.200 105,066 +0.48(+12.90%)
Dec 07, 2023 3.220 3.720 3.090 3.720 166,455 +0.51(+15.89%)
Dec 06, 2023 3.250 3.310 3.160 3.210 44,766 +0.01(+0.31%)
Dec 05, 2023 3.400 3.400 3.200 3.200 51,739 -0.20(-5.88%)
Dec 04, 2023 3.460 3.460 3.340 3.400 63,073 -0.09(-2.58%)
Dec 01, 2023 3.450 3.500 3.430 3.490 44,381 +0.08(+2.35%)
Nov 30, 2023 3.420 3.450 3.390 3.410 25,479 -0.07(-2.01%)
Nov 29, 2023 3.410 3.490 3.350 3.480 50,074 +0.02(+0.58%)
Nov 28, 2023 3.480 3.480 3.400 3.460 15,115 -0.04(-1.14%)
Nov 27, 2023 3.500 3.500 3.370 3.500 36,993 +0.02(+0.57%)
Nov 24, 2023 3.470 3.480 3.350 3.480 28,130 +0.00(+0.00%)
Nov 23, 2023 3.470 3.500 3.420 3.480 28,971 -0.01(-0.29%)
Nov 22, 2023 3.340 3.490 3.300 3.490 29,553 +0.15(+4.49%)
Nov 21, 2023 3.410 3.410 3.280 3.340 39,503 -0.08(-2.34%)
Nov 20, 2023 3.390 3.430 3.320 3.420 25,561 +0.00(+0.00%)
Nov 17, 2023 3.400 3.420 3.270 3.420 36,739 +0.02(+0.59%)
Nov 16, 2023 3.470 3.470 3.280 3.400 46,776 -0.19(-5.29%)
Nov 15, 2023 3.680 3.680 3.450 3.590 47,395 -0.09(-2.45%)
Nov 14, 2023 3.730 3.730 3.560 3.680 41,320 -0.05(-1.34%)
Nov 13, 2023 3.730 3.750 3.620 3.730 45,913 +0.00(+0.00%)
Nov 10, 2023 3.950 4.010 3.680 3.730 116,952 -0.21(-5.33%)
Nov 09, 2023 3.900 4.000 3.800 3.940 87,093 +0.08(+2.07%)
Nov 08, 2023 3.800 3.930 3.800 3.860 40,622 +0.08(+2.12%)
Nov 07, 2023 3.650 3.790 3.650 3.780 37,517 -0.06(-1.56%)
Nov 06, 2023 3.750 3.850 3.580 3.840 54,222 +0.11(+2.95%)
Nov 03, 2023 3.570 3.730 3.370 3.730 79,248 +0.20(+5.67%)
Nov 02, 2023 3.530 3.710 3.470 3.530 31,091 -0.01(-0.28%)
Nov 01, 2023 3.500 3.550 3.330 3.540 61,744 +0.07(+2.02%)
Oct 31, 2023 3.220 3.520 3.220 3.470 37,922 +0.30(+9.46%)
Oct 30, 2023 3.210 3.250 3.080 3.170 57,292 +0.06(+1.93%)
Oct 27, 2023 2.960 3.150 2.960 3.110 23,683 +0.16(+5.42%)
Oct 26, 2023 3.020 3.240 2.900 2.950 96,387 -0.09(-2.96%)
Oct 25, 2023 3.220 3.220 2.980 3.040 76,389 -0.09(-2.88%)
Oct 24, 2023 3.530 3.530 3.130 3.130 149,026 -0.30(-8.75%)
Oct 23, 2023 4.000 4.220 3.400 3.430 349,871 -0.31(-8.29%)
Oct 20, 2023 3.260 4.100 3.250 3.740 462,194 +0.90(+31.69%)
Oct 19, 2023 2.790 2.870 2.760 2.840 88,614 +0.06(+2.16%)
Oct 18, 2023 2.840 2.840 2.620 2.780 112,204 -0.04(-1.42%)
Oct 17, 2023 2.850 2.850 2.780 2.820 19,047 +0.00(+0.00%)
Oct 16, 2023 2.890 2.890 2.800 2.820 21,815 +0.05(+1.81%)
Oct 13, 2023 2.900 2.920 2.760 2.770 49,387 -0.13(-4.48%)
Oct 12, 2023 3.020 3.020 2.800 2.900 83,575 -0.12(-3.97%)
Oct 11, 2023 3.000 3.030 2.950 3.020 68,650 +0.02(+0.67%)
Oct 10, 2023 3.190 3.190 2.990 3.000 58,407 -0.08(-2.60%)
Oct 06, 2023 3.080 0 +0.02(+0.65%)
Oct 05, 2023 3.200 3.200 2.990 3.060 53,187 -0.15(-4.67%)
Oct 04, 2023 3.250 3.350 3.160 3.210 31,475 -0.04(-1.23%)
Oct 03, 2023 3.550 3.550 3.230 3.250 55,837 -0.30(-8.45%)
Oct 02, 2023 3.680 3.760 3.520 3.550 58,650 -0.05(-1.39%)
Sep 29, 2023 3.320 3.690 3.320 3.600 133,777 +0.33(+10.09%)
Sep 28, 2023 3.140 3.270 3.090 3.270 42,933 +0.13(+4.14%)
Sep 27, 2023 3.250 3.250 3.050 3.140 70,038 -0.11(-3.38%)
Sep 26, 2023 3.280 3.290 3.180 3.250 45,758 -0.01(-0.31%)
Sep 25, 2023 3.390 3.340 3.260 3.260 99,369 -0.11(-3.26%)
Sep 22, 2023 3.410 3.530 3.260 3.370 78,319 -0.03(-0.88%)
Sep 21, 2023 3.470 3.470 3.250 3.400 81,909 -0.04(-1.16%)
Sep 20, 2023 3.630 3.630 3.400 3.440 40,975 -0.08(-2.27%)
Sep 19, 2023 3.700 3.710 3.520 3.520 42,271 -0.17(-4.61%)
Sep 18, 2023 3.830 3.890 3.680 3.690 70,186 -0.17(-4.40%)
Sep 15, 2023 3.820 3.920 3.820 3.860 28,682 +0.05(+1.31%)
Sep 14, 2023 3.730 3.870 3.730 3.810 28,748 +0.07(+1.87%)
Sep 13, 2023 3.970 3.970 3.700 3.740 28,729 -0.16(-4.10%)
Sep 12, 2023 4.000 4.000 3.870 3.900 54,269 -0.12(-2.99%)
Sep 11, 2023 4.020 4.080 3.990 4.020 29,457 -0.05(-1.23%)
Sep 08, 2023 3.960 4.090 3.960 4.070 26,587 +0.05(+1.24%)
Sep 07, 2023 3.960 4.030 3.930 4.020 49,849 +0.09(+2.29%)
Sep 06, 2023 4.080 4.080 3.910 3.930 22,844 -0.12(-2.96%)
Sep 05, 2023 4.000 4.190 4.000 4.050 104,752 -0.03(-0.74%)
Sep 01, 2023 4.080 0 -0.04(-0.97%)
Aug 31, 2023 4.080 4.120 3.960 4.120 67,651 +0.08(+1.98%)
Aug 30, 2023 3.910 4.070 3.910 4.040 61,215 +0.10(+2.54%)
Aug 29, 2023 3.660 3.940 3.660 3.940 37,975 +0.29(+7.95%)
Aug 28, 2023 3.510 3.650 3.510 3.650 28,604 +0.14(+3.99%)
Aug 25, 2023 3.550 3.580 3.500 3.510 51,224 -0.04(-1.13%)
Aug 24, 2023 3.740 3.740 3.540 3.550 33,670 -0.12(-3.27%)
Aug 23, 2023 3.580 3.740 3.510 3.670 29,236 +0.17(+4.86%)
Aug 22, 2023 3.560 3.560 3.460 3.500 38,816 -0.02(-0.57%)
Aug 21, 2023 3.640 3.650 3.510 3.520 26,651 -0.12(-3.30%)
Aug 18, 2023 3.650 3.710 3.600 3.640 36,412 -0.12(-3.19%)
Aug 17, 2023 3.880 3.930 3.670 3.760 55,895 -0.04(-1.05%)
Aug 16, 2023 3.800 3.840 3.800 3.800 49,938 -0.06(-1.55%)
Aug 15, 2023 3.870 3.880 3.800 3.860 63,838 -0.04(-1.03%)
Aug 14, 2023 4.000 4.000 3.850 3.900 56,746 -0.12(-2.99%)
Aug 11, 2023 4.010 4.060 3.970 4.020 36,555 +0.03(+0.75%)
Aug 10, 2023 4.010 4.040 3.980 3.990 24,931 -0.01(-0.25%)
Aug 09, 2023 4.090 4.100 3.990 4.000 63,390 -0.08(-1.96%)
Aug 08, 2023 4.000 4.080 3.990 4.080 43,321 +0.05(+1.24%)
Aug 04, 2023 4.030 0 +0.01(+0.25%)
Aug 03, 2023 4.040 4.100 4.000 4.020 19,295 -0.01(-0.25%)
Aug 02, 2023 4.020 4.040 3.940 4.030 41,761 +0.03(+0.75%)
Aug 01, 2023 3.810 4.000 3.750 4.000 59,596 +0.19(+4.99%)
Jul 31, 2023 3.700 3.850 3.680 3.810 107,576 +0.10(+2.70%)
Jul 28, 2023 3.750 3.820 3.520 3.710 90,159 -0.11(-2.88%)
Jul 27, 2023 3.910 3.930 3.760 3.820 56,967 -0.13(-3.29%)
Jul 26, 2023 4.010 4.050 3.930 3.950 41,595 -0.04(-1.00%)
Jul 25, 2023 4.020 4.060 3.990 3.990 29,643 -0.02(-0.50%)
Jul 24, 2023 4.160 4.210 4.010 4.010 31,999 -0.10(-2.43%)
Jul 21, 2023 4.140 4.140 4.070 4.110 10,107 -0.03(-0.72%)
Jul 20, 2023 4.130 4.150 4.070 4.140 15,646 +0.03(+0.73%)
Jul 19, 2023 4.100 4.170 4.090 4.110 12,158 +0.03(+0.74%)
Jul 18, 2023 4.100 4.160 4.070 4.080 22,763 -0.04(-0.97%)
Jul 17, 2023 4.000 4.190 3.990 4.120 39,293 +0.04(+0.98%)
Jul 14, 2023 4.020 4.100 4.000 4.080 31,304 +0.06(+1.49%)
Jul 13, 2023 4.080 4.100 3.990 4.020 26,381 -0.03(-0.74%)
Jul 12, 2023 3.990 4.090 3.960 4.050 42,438 +0.06(+1.50%)
Jul 11, 2023 4.020 4.080 3.950 3.990 27,569 -0.03(-0.75%)
Jul 10, 2023 3.960 4.030 3.950 4.020 37,507 +0.06(+1.52%)
Jul 07, 2023 4.040 4.050 3.930 3.960 27,742 -0.03(-0.75%)
Jul 06, 2023 4.000 4.030 3.920 3.990 43,568 -0.04(-0.99%)
Jul 05, 2023 4.070 4.130 4.000 4.030 24,938 -0.05(-1.23%)
Jul 04, 2023 4.140 4.140 4.020 4.080 38,887 -0.06(-1.45%)
Jun 30, 2023 4.140 0 +0.12(+2.99%)
Jun 29, 2023 4.010 4.070 4.000 4.020 39,423 -0.05(-1.23%)
Jun 28, 2023 4.170 4.170 4.020 4.070 37,026 -0.10(-2.40%)
Jun 27, 2023 4.160 4.200 4.080 4.170 18,042 +0.00(+0.00%)
Jun 26, 2023 4.090 4.200 4.080 4.170 22,447 +0.08(+1.96%)
Jun 23, 2023 4.240 4.240 3.970 4.090 50,612 -0.04(-0.97%)
Jun 22, 2023 4.300 4.300 4.130 4.130 30,743 -0.11(-2.59%)
Jun 21, 2023 4.320 4.330 4.190 4.240 21,908 -0.06(-1.40%)
Jun 20, 2023 4.500 4.500 4.260 4.300 34,098 -0.09(-2.05%)
Jun 19, 2023 4.370 4.600 4.330 4.390 40,544 +0.04(+0.92%)
Jun 16, 2023 4.410 4.410 4.280 4.350 12,089 -0.01(-0.23%)
Jun 15, 2023 4.340 4.430 4.160 4.360 70,765 -0.43(-8.98%)
May 08, 2023 5.000 5.000 4.730 4.790 52,770 -0.11(-2.24%)
May 05, 2023 4.870 4.980 4.740 4.900 83,522 +0.28(+6.06%)
May 04, 2023 5.000 5.000 4.600 4.620 172,097 -0.60(-11.49%)
May 03, 2023 5.150 5.270 5.090 5.220 15,954 +0.05(+0.97%)
May 02, 2023 5.250 5.250 5.020 5.170 35,376 -0.07(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.