Nouveau Monde Graphite Inc (OP: NMGRF )

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2021		15.63	15.63	15.63	0	+0.94(+6.39%)
May 20, 2021	14.12	14.90	12.48	14.69	58,825	+1.49(+11.30%)
May 19, 2021	12.18	13.20	11.91	13.20	28,340	+1.26(+10.55%)
May 18, 2021	11.11	12.14	11.11	11.94	10,794	+0.21(+1.83%)
May 17, 2021	12.03	12.14	11.59	11.73	12,565	-0.08(-0.65%)
May 14, 2021	11.50	12.06	11.05	11.80	27,907	+0.73(+6.56%)
May 13, 2021	10.60	11.22	10.60	11.08	34,721	-0.01(-0.10%)
May 12, 2021	10.80	11.09	10.40	11.09	18,872	+0.09(+0.79%)
May 11, 2021	10.58	11.09	10.55	11.00	35,524	+0.10(+0.95%)
May 10, 2021	11.44	11.44	10.90	10.90	30,678	-0.51(-4.49%)
May 07, 2021	12.85	13.06	11.25	11.41	24,870	-1.55(-11.96%)
May 06, 2021	13.76	13.83	12.64	12.96	29,122	-0.45(-3.33%)
May 05, 2021	12.48	13.41	12.48	13.41	29,602	+0.66(+5.14%)
May 04, 2021	12.30	12.85	11.78	12.75	43,558	+0.44(+3.61%)
May 03, 2021	11.79	12.40	11.69	12.31	30,549	+0.72(+6.18%)
Apr 30, 2021	11.79	11.79	11.31	11.59	11,300	+0.23(+2.07%)
Apr 29, 2021	10.77	11.57	10.77	11.36	19,162	+0.21(+1.88%)
Apr 28, 2021	11.14	11.23	10.88	11.15	13,224	+9.86(+764.03%)
Mar 30, 2021		1.290	1.290	1.290	0	+0.01(+1.07%)
Mar 29, 2021	1.420	1.420	1.260	1.276	1,028,116	-0.15(-10.30%)
Mar 26, 2021	1.530	1.550	1.400	1.423	655,300	-0.10(-6.42%)
Mar 25, 2021	1.510	1.560	1.400	1.521	1,090,443	-0.04(-2.71%)
Mar 24, 2021	1.550	1.640	1.510	1.563	1,062,156	-0.11(-6.41%)
Mar 23, 2021	1.780	1.800	1.610	1.670	525,891	-0.08(-4.30%)
Mar 22, 2021	1.795	1.795	1.680	1.745	1,146,372	+0.05(+2.65%)
Mar 19, 2021	1.500	1.700	1.500	1.700	666,300	+0.18(+11.84%)
Mar 18, 2021	1.550	1.600	1.470	1.520	484,474	-0.03(-1.88%)
Mar 17, 2021	1.510	1.590	1.490	1.549	979,118	-0.04(-2.35%)
Mar 16, 2021	1.610	1.610	1.570	1.586	306,303	-0.02(-1.47%)
Mar 15, 2021	1.650	1.650	1.560	1.610	833,124	+0.00(+0.00%)
Mar 12, 2021	1.610	1.630	1.530	1.610	590,800	+0.01(+0.63%)
Mar 11, 2021	1.570	1.610	1.560	1.600	845,122	+0.07(+4.58%)
Mar 10, 2021	1.573	1.620	1.500	1.530	517,911	+0.01(+0.33%)
Mar 09, 2021	1.550	1.620	1.510	1.525	602,988	+0.03(+2.32%)
Mar 08, 2021	1.500	1.640	1.390	1.490	1,204,249	+0.03(+1.88%)
Mar 05, 2021	1.350	1.470	1.220	1.463	1,303,700	+0.09(+6.55%)
Mar 04, 2021	1.450	1.500	1.299	1.373	1,636,781	-0.13(-8.77%)
Mar 03, 2021	1.610	1.630	1.498	1.505	1,044,447	-0.11(-6.52%)
Mar 02, 2021	1.750	1.750	1.601	1.610	691,302	-0.07(-4.17%)
Mar 01, 2021	1.670	1.700	1.630	1.680	903,797	+0.09(+5.66%)
Feb 26, 2021	1.600	1.670	1.520	1.590	890,800	-0.02(-1.24%)
Feb 25, 2021	1.710	1.750	1.600	1.610	674,245	-0.07(-4.17%)
Feb 24, 2021	1.700	1.730	1.590	1.680	1,132,206	+0.01(+0.42%)
Feb 23, 2021	1.680	1.700	1.400	1.673	1,978,638	-0.05(-2.74%)
Feb 22, 2021	1.910	1.990	1.710	1.720	1,516,281	-0.10(-5.49%)
Feb 19, 2021	1.670	1.840	1.640	1.820	1,240,800	+0.14(+8.64%)
Feb 18, 2021	1.830	1.840	1.640	1.675	1,885,285	-0.14(-7.95%)
Feb 17, 2021	1.980	2.030	1.760	1.820	1,737,881	-0.14(-7.15%)
Feb 16, 2021	2.150	2.190	1.790	1.960	3,214,608	-0.04(-2.00%)
Feb 12, 2021	2.130	2.130	1.930	2.000	2,975,700	-0.07(-3.38%)
Feb 11, 2021	2.050	2.170	1.990	2.070	5,278,165	+0.22(+11.89%)
Feb 10, 2021	2.050	2.090	1.746	1.850	8,577,407	+0.29(+18.59%)
Feb 09, 2021	1.480	1.580	1.466	1.560	1,788,266	+0.09(+6.12%)
Feb 08, 2021	1.320	1.478	1.320	1.470	2,043,105	+0.17(+13.08%)
Feb 05, 2021	1.300	1.365	1.280	1.300	459,400	+0.02(+1.84%)
Feb 04, 2021	1.290	1.330	1.263	1.276	727,120	+0.01(+0.51%)
Feb 03, 2021	1.290	1.295	1.220	1.270	746,262	+0.05(+4.11%)
Feb 02, 2021	1.300	1.300	1.180	1.220	422,372	+0.03(+2.51%)
Feb 01, 2021	1.230	1.260	1.165	1.190	644,207	-0.04(-3.25%)
Jan 29, 2021	1.240	1.290	1.170	1.230	649,300	-0.01(-0.57%)
Jan 28, 2021	1.240	1.285	1.180	1.237	398,972	+0.02(+1.46%)
Jan 27, 2021	1.310	1.317	1.120	1.219	675,716	-0.12(-9.01%)
Jan 26, 2021	1.390	1.400	1.296	1.340	869,382	-0.01(-0.74%)
Jan 25, 2021	1.290	1.380	1.160	1.350	800,916	+0.14(+11.57%)
Jan 22, 2021	1.230	1.290	1.143	1.210	552,700	-0.02(-1.63%)
Jan 21, 2021	1.240	1.300	1.110	1.230	970,823	-0.03(-2.38%)
Jan 20, 2021	1.310	1.310	1.200	1.260	354,112	+0.00(+0.04%)
Jan 19, 2021	1.360	1.400	1.220	1.260	1,271,922	-0.10(-7.39%)
Jan 15, 2021	1.350	1.405	1.290	1.360	1,059,200	+0.02(+1.49%)
Jan 14, 2021	1.260	1.365	1.150	1.340	1,133,008	-0.03(-2.19%)
Jan 13, 2021	1.400	1.410	1.340	1.370	490,340	-0.02(-1.55%)
Jan 12, 2021	1.300	1.460	1.300	1.392	623,405	+0.02(+1.58%)
Jan 11, 2021	1.420	1.450	1.200	1.370	1,457,750	-0.05(-3.51%)
Jan 08, 2021	1.280	1.560	1.245	1.420	2,870,800	+0.19(+15.44%)
Jan 07, 2021	1.050	1.260	1.026	1.230	1,333,251	+0.21(+20.59%)
Jan 06, 2021	1.020	1.140	0.9670	1.020	1,266,048	+0.00(+0.00%)
Jan 05, 2021	0.9283	1.040	0.8950	1.020	1,458,353	+0.14(+15.91%)
Jan 04, 2021	0.9150	0.9150	0.8180	0.8800	978,769	+0.07(+8.72%)
Dec 31, 2020		0.8094	0.8094	0.8094	1,321,409	-0.08(-8.83%)
Dec 30, 2020	0.9990	0.9990	0.8278	0.8878	1,321,409	-0.06(-6.03%)
Dec 29, 2020	0.9420	1.150	0.8641	0.9448	2,513,860	-0.30(-23.81%)
Dec 28, 2020	0.9330	1.470	0.9100	1.240	3,158,071	+0.46(+58.87%)
Dec 24, 2020	0.7420	0.7844	0.7000	0.7805	2,863,900	+0.09(+12.43%)
Dec 23, 2020	0.5950	0.7479	0.5801	0.6942	2,931,764	+0.11(+17.86%)
Dec 22, 2020	0.5620	0.5910	0.5373	0.5890	622,108	+0.04(+7.09%)
Dec 21, 2020	0.5930	0.5930	0.5095	0.5500	509,719	+0.00(+0.00%)
Dec 18, 2020	0.5450	0.5574	0.5317	0.5500	202,900	+0.02(+3.77%)
Dec 17, 2020	0.5630	0.5630	0.5206	0.5300	219,028	-0.02(-3.14%)
Dec 16, 2020	0.5400	0.5820	0.5342	0.5472	553,085	+0.01(+1.94%)
Dec 15, 2020	0.5500	0.5500	0.5151	0.5368	543,024	+0.03(+5.36%)
Dec 14, 2020	0.4680	0.5184	0.4500	0.5095	866,184	+0.08(+18.32%)
Dec 11, 2020	0.4591	0.4591	0.4200	0.4306	736,000	-0.04(-7.93%)
Dec 10, 2020	0.4976	0.4976	0.4554	0.4677	694,072	-0.02(-4.55%)
Dec 09, 2020	0.5010	0.5199	0.4900	0.4900	356,659	-0.02(-3.68%)
Dec 08, 2020	0.5160	0.5330	0.5000	0.5087	173,921	-0.01(-2.85%)
Dec 07, 2020	0.5354	0.5500	0.5053	0.5236	321,445	-0.02(-4.05%)
Dec 04, 2020	0.5645	0.5790	0.5373	0.5457	175,400	-0.01(-2.64%)
Dec 03, 2020	0.5250	0.5621	0.5250	0.5605	78,645	+0.01(+1.65%)
Dec 02, 2020	0.5300	0.5664	0.5200	0.5514	162,738	+0.01(+1.30%)
Dec 01, 2020	0.5981	0.6130	0.5300	0.5443	412,241	-0.02(-2.70%)
Nov 30, 2020	0.6028	0.6300	0.5594	0.5594	581,745	+0.07(+14.33%)
Nov 27, 2020	0.4750	0.4950	0.4368	0.4893	558,300	+0.01(+1.94%)
Nov 25, 2020	0.5188	0.5440	0.4605	0.4800	483,800	-0.06(-11.09%)
Nov 24, 2020	0.5775	0.5787	0.5100	0.5399	570,784	-0.04(-6.17%)
Nov 23, 2020	0.6570	0.6570	0.5558	0.5754	684,489	-0.03(-5.67%)
Nov 20, 2020	0.6180	0.6304	0.5779	0.6100	252,100	+0.01(+1.99%)
Nov 19, 2020	0.6230	0.6607	0.4924	0.5981	885,362	-0.00(-0.42%)
Nov 18, 2020	0.7520	0.7523	0.5471	0.6006	2,000,106	-0.07(-10.36%)
Nov 17, 2020	0.6425	0.7563	0.6116	0.6700	810,200	+0.07(+11.17%)
Nov 16, 2020	0.5000	0.6318	0.4880	0.6027	595,728	+0.12(+25.56%)
Nov 13, 2020	0.5115	0.5115	0.4450	0.4800	201,300	+0.01(+2.65%)
Nov 12, 2020	0.4780	0.5058	0.4000	0.4676	504,165	+0.06(+14.24%)
Nov 11, 2020	0.4560	0.4560	0.3864	0.4093	288,107	-0.02(-5.30%)
Nov 10, 2020	0.3810	0.4395	0.3340	0.4322	312,569	+0.08(+21.99%)
Nov 09, 2020	0.3440	0.3700	0.3370	0.3543	139,432	+0.02(+5.20%)
Nov 06, 2020	0.3080	0.3519	0.3080	0.3368	106,700	-0.01(-1.61%)
Nov 05, 2020	0.2965	0.3480	0.2930	0.3423	162,228	+0.03(+11.03%)
Nov 04, 2020	0.3000	0.3083	0.2898	0.3083	14,880	+0.01(+3.11%)
Nov 03, 2020	0.3161	0.3161	0.2990	0.2990	314,213	-0.00(-1.55%)
Nov 02, 2020	0.3027	0.3044	0.2814	0.3037	168,641	+0.03(+8.97%)
Oct 30, 2020	0.2656	0.2800	0.2586	0.2787	147,900	+0.02(+6.01%)
Oct 29, 2020	0.2680	0.2770	0.2629	0.2629	30,011	-0.01(-2.63%)
Oct 28, 2020	0.3000	0.3000	0.2545	0.2700	69,320	-0.01(-3.57%)
Oct 27, 2020	0.3343	0.3343	0.2791	0.2800	317,781	+0.03(+13.27%)
Oct 26, 2020	0.2373	0.2472	0.2373	0.2472	81,294	-0.00(-0.12%)
Oct 23, 2020	0.2102	0.2559	0.2079	0.2475	445,300	+0.04(+17.80%)
Oct 22, 2020	0.2098	0.2150	0.2066	0.2101	31,829	-0.00(-2.05%)
Oct 21, 2020	0.2026	0.2183	0.2026	0.2145	76,614	+0.00(+0.89%)
Oct 20, 2020	0.2340	0.2485	0.2043	0.2126	254,498	-0.03(-13.54%)
Oct 19, 2020	0.2850	0.2850	0.2435	0.2459	122,503	-0.02(-7.21%)
Oct 16, 2020	0.2630	0.2757	0.2588	0.2650	101,900	+0.01(+4.95%)
Oct 15, 2020	0.2652	0.2682	0.2475	0.2525	70,808	-0.01(-2.88%)
Oct 14, 2020	0.2905	0.2905	0.2597	0.2600	131,426	-0.02(-7.14%)
Oct 13, 2020	0.2960	0.2960	0.2615	0.2800	120,552	-0.01(-5.08%)
Oct 12, 2020	0.3130	0.3150	0.2600	0.2950	119,842	+0.03(+12.34%)
Oct 09, 2020	0.3250	0.3250	0.2441	0.2626	585,800	-0.04(-13.90%)
Oct 08, 2020	0.2533	0.3198	0.2417	0.3050	563,838	+0.07(+29.90%)
Oct 07, 2020	0.2347	0.2429	0.2240	0.2348	258,647	+0.02(+9.51%)
Oct 06, 2020	0.2150	0.2302	0.1934	0.2144	350,021	+0.02(+10.86%)
Oct 05, 2020	0.1701	0.1960	0.1701	0.1934	160,257	+0.00(+1.95%)
Oct 02, 2020	0.1860	0.1950	0.1801	0.1897	252,100	+0.01(+5.04%)
Oct 01, 2020	0.1660	0.1856	0.1660	0.1806	76,599	+0.01(+6.17%)
Sep 30, 2020	0.1619	0.1809	0.1619	0.1701	36,585	-0.01(-3.68%)
Sep 29, 2020	0.1650	0.1850	0.1650	0.1766	149,588	-0.00(-1.89%)
Sep 28, 2020	0.1647	0.2000	0.1600	0.1800	1,096,679	+0.02(+16.13%)
Sep 25, 2020	0.1457	0.1597	0.1405	0.1550	347,400	+0.01(+6.09%)
Sep 24, 2020	0.1509	0.1509	0.1400	0.1461	132,000	+0.01(+9.68%)
Sep 23, 2020	0.1450	0.1500	0.1332	0.1332	512,170	-0.02(-11.20%)
Sep 22, 2020	0.1560	0.1560	0.1491	0.1500	69,890	+0.00(+0.00%)
Sep 21, 2020	0.1500	0.1680	0.1456	0.1500	157,680	-0.01(-3.47%)
Sep 18, 2020	0.1600	0.1600	0.1536	0.1554	39,300	-0.00(-1.02%)
Sep 17, 2020	0.1600	0.1600	0.1560	0.1570	39,150	+0.01(+4.39%)
Sep 16, 2020	0.1550	0.1585	0.1456	0.1504	62,800	-0.00(-2.97%)
Sep 15, 2020	0.1440	0.1565	0.1440	0.1550	14,810	-0.00(-2.02%)
Sep 14, 2020	0.1584	0.1584	0.1531	0.1582	8,252	-0.00(-0.13%)
Sep 11, 2020	0.1730	0.1730	0.1540	0.1584	13,900	+0.00(+1.02%)
Sep 10, 2020	0.1586	0.1600	0.1499	0.1568	118,412	-0.00(-1.38%)
Sep 09, 2020	0.1537	0.1598	0.1537	0.1590	15,152	+0.01(+8.68%)
Sep 08, 2020	0.1516	0.1568	0.1463	0.1463	39,981	-0.01(-7.23%)
Sep 04, 2020	0.1577	0.1577	0.1577	0.1577	400	-0.00(-0.13%)
Sep 03, 2020	0.1542	0.1579	0.1542	0.1579	11,310	+0.00(+3.14%)
Sep 02, 2020	0.1492	0.1531	0.1450	0.1531	36,597	+0.01(+4.86%)
Sep 01, 2020	0.1668	0.1668	0.1460	0.1460	24,750	-0.02(-10.37%)
Aug 31, 2020	0.1670	0.1670	0.1453	0.1629	37,379	+0.01(+6.61%)
Aug 28, 2020	0.1570	0.1640	0.1501	0.1528	40,000	-0.00(-2.18%)
Aug 27, 2020	0.1508	0.1562	0.1508	0.1562	11,286	+0.01(+4.27%)
Aug 26, 2020	0.1524	0.1548	0.1495	0.1498	30,966	-0.00(-2.03%)
Aug 25, 2020	0.1500	0.1529	0.1475	0.1529	68,207	+0.00(+1.26%)
Aug 24, 2020	0.1620	0.1620	0.1497	0.1510	28,560	-0.01(-6.67%)
Aug 21, 2020	0.1618	0.1618	0.1618	0.1618	1,000	+0.01(+4.79%)
Aug 20, 2020	0.1510	0.1567	0.1450	0.1544	13,235	-0.00(-1.59%)
Aug 19, 2020	0.1597	0.1600	0.1540	0.1569	13,788	-0.01(-3.92%)
Aug 18, 2020	0.1633	0.1650	0.1550	0.1633	10,022	+0.00(+3.03%)
Aug 17, 2020	0.1512	0.1600	0.1512	0.1585	14,245	+0.00(+1.54%)
Aug 14, 2020	0.1601	0.1634	0.1561	0.1561	20,500	-0.01(-4.53%)
Aug 13, 2020	0.1600	0.1635	0.1600	0.1635	9,373	+0.00(+0.18%)
Aug 12, 2020	0.1632	0.1632	0.1632	0.1632	2,000	+0.02(+10.57%)
Aug 11, 2020	0.1500	0.1535	0.1476	0.1476	20,100	-0.01(-7.17%)
Aug 10, 2020	0.1599	0.1599	0.1586	0.1590	32,200	+0.00(+0.63%)
Aug 07, 2020	0.1580	0.1580	0.1580	0.1580	1,600	-0.00(-1.25%)
Aug 06, 2020	0.1720	0.1720	0.1565	0.1600	16,058	+0.00(+3.03%)
Aug 05, 2020	0.1553	0.1553	0.1553	0.1553	19,232	+0.00(+0.19%)
Aug 04, 2020	0.1600	0.1600	0.1550	0.1550	5,603	-0.00(-2.33%)
Aug 03, 2020	0.1405	0.1587	0.1405	0.1587	21,120	+0.01(+8.62%)
Jul 31, 2020	0.1500	0.1521	0.1400	0.1461	33,900	-0.01(-3.37%)
Jul 30, 2020	0.1480	0.1556	0.1480	0.1512	29,366	-0.01(-3.20%)
Jul 29, 2020	0.1536	0.1589	0.1536	0.1562	46,924	-0.00(-1.70%)
Jul 28, 2020	0.1600	0.1650	0.1580	0.1589	9,504	+0.00(+1.79%)
Jul 27, 2020	0.1500	0.1561	0.1500	0.1561	5,500	+0.02(+14.28%)
Jul 24, 2020	0.1500	0.1510	0.1361	0.1366	34,000	-0.01(-8.93%)
Jul 23, 2020	0.1509	0.1509	0.1500	0.1500	7,666	+0.01(+9.89%)
Jul 22, 2020	0.1440	0.1440	0.1350	0.1365	15,683	+0.00(+1.11%)
Jul 21, 2020	0.1410	0.1410	0.1350	0.1350	4,350	-0.01(-6.51%)
Jul 20, 2020	0.1438	0.1444	0.1420	0.1444	6,600	+0.00(+3.14%)
Jul 17, 2020	0.1426	0.1426	0.1350	0.1400	3,700	-0.00(-1.41%)
Jul 15, 2020		0.1420	0.1420	0.1420	0	+0.00(+0.00%)
Jul 14, 2020	0.1401	0.1435	0.1401	0.1420	30,527	-0.01(-6.58%)
Jul 13, 2020	0.1486	0.1544	0.1400	0.1520	68,071	+0.01(+6.29%)
Jul 10, 2020	0.1350	0.1467	0.1350	0.1430	101,000	+0.00(+0.28%)
Jul 09, 2020	0.1440	0.1440	0.1401	0.1426	19,128	-0.00(-0.97%)
Jul 08, 2020	0.1425	0.1486	0.1374	0.1440	38,478	-0.00(-2.44%)
Jul 07, 2020	0.1500	0.1500	0.1460	0.1476	9,495	-0.00(-0.94%)
Jul 06, 2020	0.1477	0.1500	0.1430	0.1490	45,378	+0.00(+2.76%)
Jul 02, 2020	0.1500	0.1500	0.1385	0.1450	46,800	-0.01(-3.33%)
Jul 01, 2020	0.1680	0.1680	0.1500	0.1500	6,181	+0.00(+2.25%)
Jun 30, 2020	0.1300	0.1467	0.1300	0.1467	13,820	+0.00(+3.31%)
Jun 29, 2020	0.1499	0.1499	0.1388	0.1420	25,500	-0.01(-6.15%)
Jun 26, 2020	0.1513	0.1513	0.1513	0.1513	500	+0.01(+5.73%)
Jun 25, 2020	0.1405	0.1495	0.1375	0.1431	111,111	+0.01(+6.00%)
Jun 24, 2020	0.1600	0.1600	0.1350	0.1350	26,092	-0.02(-13.96%)
Jun 23, 2020	0.1569	0.1569	0.1569	0.1569	3,000	+0.00(+0.45%)
Jun 22, 2020	0.1630	0.1675	0.1562	0.1562	15,818	-0.00(-2.31%)
Jun 19, 2020	0.1530	0.1599	0.1530	0.1599	2,900	+0.00(+2.43%)
Jun 18, 2020	0.1605	0.1631	0.1561	0.1561	4,407	-0.00(-2.38%)
Jun 17, 2020	0.1575	0.1599	0.1575	0.1599	8,555	+0.01(+3.76%)
Jun 16, 2020	0.1541	0.1541	0.1541	0.1541	2,500	-0.01(-3.26%)
Jun 15, 2020	0.1710	0.1710	0.1495	0.1593	13,352	+0.00(+0.50%)
Jun 12, 2020	0.1565	0.1585	0.1565	0.1585	7,500	+0.00(+1.28%)
Jun 11, 2020	0.1568	0.1568	0.1565	0.1565	11,369	-0.00(-1.20%)
Jun 10, 2020	0.1680	0.1680	0.1584	0.1584	2,856	-0.00(-1.49%)
Jun 09, 2020	0.1608	0.1608	0.1608	0.1608	5,046	+0.01(+4.08%)
Jun 08, 2020	0.1501	0.1680	0.1501	0.1545	93,197	-0.01(-3.44%)
Jun 05, 2020	0.1555	0.1600	0.1535	0.1600	7,900	+0.01(+7.31%)
Jun 04, 2020	0.1390	0.1530	0.1390	0.1491	61,678	-0.01(-4.91%)
Jun 03, 2020	0.1569	0.1569	0.1511	0.1568	16,025	-0.00(-2.55%)
Jun 02, 2020	0.1602	0.1609	0.1550	0.1609	13,020	+0.01(+7.48%)

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.