Nouveau Monde Graphite Inc. Common Shares (NMG)

Historical Prices For Nouveau Monde Graphite Inc. Common Shares (NMG)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.45	1.49	1.43	1.47	41,863	1.47
4/02/2025	1.48	1.53	1.47	1.50	28,101	1.50
4/01/2025	1.53	1.54	1.47	1.52	36,324	1.52
3/31/2025	1.49	1.51	1.43	1.51	60,711	1.51
3/28/2025	1.53	1.56	1.45	1.51	65,351	1.51
3/27/2025	1.62	1.62	1.54	1.56	25,736	1.56
3/26/2025	1.65	1.65	1.56	1.62	23,592	1.62
3/25/2025	1.68	1.75	1.61	1.64	48,512	1.64
3/24/2025	1.80	1.80	1.62	1.69	73,092	1.69
3/21/2025	1.70	1.83	1.68	1.80	226,500	1.80
3/20/2025	1.63	1.68	1.55	1.68	48,307	1.68
3/19/2025	1.61	1.64	1.58	1.62	12,299	1.62
3/18/2025	1.63	1.69	1.57	1.64	25,807	1.64
3/17/2025	1.48	1.60	1.48	1.59	52,133	1.59
3/14/2025	1.45	1.52	1.45	1.50	24,309	1.50
3/13/2025	1.50	1.53	1.47	1.47	10,756	1.47
3/12/2025	1.46	1.57	1.46	1.53	40,147	1.53
3/11/2025	1.41	1.45	1.40	1.45	18,232	1.45
3/10/2025	1.49	1.55	1.36	1.45	26,520	1.45
3/07/2025	1.65	1.65	1.47	1.55	34,736	1.55
3/06/2025	1.62	1.65	1.55	1.62	25,542	1.62
3/05/2025	1.50	1.65	1.47	1.63	58,404	1.63
3/04/2025	1.41	1.49	1.35	1.46	37,578	1.46
3/03/2025	1.59	1.61	1.40	1.42	69,857	1.42
2/28/2025	1.58	1.60	1.54	1.60	51,107	1.60
2/27/2025	1.63	1.66	1.56	1.59	30,009	1.59
2/26/2025	1.62	1.69	1.60	1.65	37,828	1.65
2/25/2025	1.66	1.66	1.59	1.61	53,562	1.61
2/24/2025	1.70	1.70	1.56	1.67	97,867	1.67
2/21/2025	1.81	1.86	1.67	1.71	72,676	1.71
2/20/2025	1.89	1.91	1.80	1.82	54,220	1.82
2/19/2025	1.90	1.91	1.79	1.87	81,119	1.87
2/18/2025	1.94	1.94	1.78	1.88	85,289	1.88
2/14/2025	2.07	2.07	1.89	1.93	104,312	1.93
2/13/2025	1.93	2.05	1.92	2.05	85,877	2.05
2/12/2025	1.95	1.97	1.91	1.92	37,911	1.92
2/11/2025	2.05	2.05	1.95	1.97	88,734	1.97
2/10/2025	2.14	2.14	1.98	2.05	47,903	2.05
2/07/2025	2.07	2.12	2.04	2.10	54,371	2.10
2/06/2025	2.05	2.09	1.99	2.06	65,058	2.06
2/05/2025	2.09	2.12	2.04	2.09	60,243	2.09
2/04/2025	1.95	2.12	1.95	2.12	54,665	2.12
2/03/2025	2.05	2.05	1.85	1.93	175,565	1.93
1/31/2025	2.12	2.19	2.07	2.12	71,128	2.12
1/30/2025	2.06	2.32	2.02	2.23	130,567	2.23
1/29/2025	2.11	2.11	2.01	2.09	29,283	2.09
1/28/2025	2.13	2.13	2.02	2.11	51,397	2.11
1/27/2025	2.22	2.22	2.05	2.10	84,756	2.10
1/24/2025	2.14	2.28	2.13	2.23	180,899	2.23
1/23/2025	1.99	2.22	1.95	2.13	95,352	2.13
1/22/2025	2.24	2.24	1.85	1.99	213,375	1.99
1/21/2025	2.29	2.33	2.15	2.24	92,019	2.24
1/17/2025	2.18	2.37	2.09	2.26	168,823	2.26
1/16/2025	2.22	2.23	2.07	2.16	100,128	2.16
1/15/2025	2.11	2.25	2.11	2.19	107,889	2.19
1/14/2025	1.95	2.08	1.88	2.08	106,873	2.08
1/13/2025	2.08	2.08	1.85	1.93	130,522	1.93
1/10/2025	2.18	2.18	1.96	2.05	134,970	2.05
1/08/2025	2.34	2.44	2.02	2.18	184,475	2.18
1/07/2025	2.10	2.57	2.10	2.34	473,271	2.34
1/06/2025	1.81	2.12	1.77	2.10	368,886	2.10