Nouveau Monde Graphite Inc (TSV: NOU )

9.960 CAD +0.870 (+9.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 9.080 10.19 9.050 9.960 143,839 +0.87(+9.57%)
Oct 20, 2021 9.440 9.440 9.050 9.090 37,960 -0.24(-2.57%)
Oct 19, 2021 9.770 9.890 8.940 9.330 92,667 -0.37(-3.81%)
Oct 18, 2021 10.49 10.99 9.170 9.700 192,108 -0.44(-4.34%)
Oct 15, 2021 9.500 10.14 9.400 10.14 87,024 +0.79(+8.45%)
Oct 14, 2021 9.690 9.950 8.940 9.350 97,828 +0.05(+0.54%)
Oct 13, 2021 8.500 9.310 8.450 9.300 147,654 +0.81(+9.54%)
Oct 12, 2021 7.880 8.550 7.740 8.490 113,731 +1.05(+14.11%)
Oct 08, 2021 7.440 7.440 7.440 0 +0.01(+0.13%)
Oct 07, 2021 7.430 7.600 7.410 7.430 28,636 -0.01(-0.13%)
Oct 06, 2021 7.530 7.550 7.320 7.440 51,647 -0.16(-2.11%)
Oct 05, 2021 7.550 7.600 7.250 7.600 48,605 +0.38(+5.26%)
Oct 04, 2021 7.620 7.620 7.170 7.220 55,168 -0.40(-5.25%)
Oct 01, 2021 7.210 7.630 7.100 7.620 52,158 +0.52(+7.32%)
Sep 30, 2021 7.160 7.220 6.880 7.100 25,830 +0.05(+0.71%)
Sep 29, 2021 7.330 7.360 7.000 7.050 46,451 -0.03(-0.42%)
Sep 28, 2021 7.340 7.340 7.080 7.080 44,926 -0.18(-2.48%)
Sep 27, 2021 7.720 7.720 7.100 7.260 39,733 +0.01(+0.14%)
Sep 24, 2021 7.670 7.760 7.210 7.250 158,958 -0.20(-2.68%)
Sep 23, 2021 6.800 7.650 6.770 7.450 136,497 +0.72(+10.70%)
Sep 22, 2021 6.990 7.060 6.660 6.730 110,330 -0.21(-3.03%)
Sep 21, 2021 7.320 7.450 6.860 6.940 75,233 -0.32(-4.41%)
Sep 20, 2021 7.650 7.900 7.130 7.260 81,262 -0.38(-4.97%)
Sep 17, 2021 7.730 7.890 7.530 7.640 125,191 -0.03(-0.39%)
Sep 16, 2021 7.240 7.780 7.200 7.670 140,723 +0.60(+8.49%)
Sep 15, 2021 8.180 8.420 6.360 7.070 500,285 -1.08(-13.25%)
Sep 14, 2021 8.260 8.400 8.070 8.150 98,985 -0.07(-0.85%)
Sep 13, 2021 8.190 8.390 8.100 8.220 55,500 +0.14(+1.73%)
Sep 10, 2021 7.970 8.390 7.885 8.080 53,498 +0.23(+2.93%)
Sep 09, 2021 7.810 7.960 7.760 7.850 27,758 +0.02(+0.26%)
Sep 08, 2021 8.380 8.380 7.810 7.830 57,610 -0.36(-4.40%)
Sep 07, 2021 7.970 8.310 7.970 8.190 19,071 +0.28(+3.54%)
Sep 03, 2021 7.910 7.910 7.910 0 -0.18(-2.22%)
Sep 02, 2021 8.280 8.280 7.980 8.090 25,222 -0.11(-1.34%)
Sep 01, 2021 8.020 8.260 8.000 8.200 49,520 +0.17(+2.12%)
Aug 31, 2021 8.400 8.400 8.030 8.030 29,206 -0.35(-4.18%)
Aug 30, 2021 8.300 8.420 8.300 8.380 19,871 +0.13(+1.58%)
Aug 27, 2021 8.040 8.400 8.000 8.250 31,967 +0.21(+2.61%)
Aug 26, 2021 7.940 8.050 7.850 8.040 8,253 +0.10(+1.26%)
Aug 25, 2021 8.440 8.440 7.850 7.940 25,691 -0.27(-3.29%)
Aug 24, 2021 7.850 8.390 7.850 8.210 51,472 +0.54(+7.04%)
Aug 23, 2021 7.750 7.930 7.660 7.670 24,324 +0.09(+1.19%)
Aug 20, 2021 7.620 7.900 7.550 7.580 50,833 +0.04(+0.53%)
Aug 19, 2021 8.050 8.050 7.510 7.540 52,437 -0.59(-7.26%)
Aug 18, 2021 8.430 8.430 7.940 8.130 39,186 -0.05(-0.61%)
Aug 17, 2021 8.580 8.580 8.150 8.180 46,499 -0.40(-4.66%)
Aug 16, 2021 8.580 8.650 8.500 8.580 20,277 +0.00(+0.00%)
Aug 13, 2021 8.880 8.880 8.520 8.580 34,348 -0.21(-2.39%)
Aug 12, 2021 8.410 8.920 8.410 8.790 29,699 +0.32(+3.78%)
Aug 11, 2021 8.850 8.930 8.500 8.470 46,082 -0.36(-4.08%)
Aug 10, 2021 8.620 8.890 8.620 8.830 24,368 +0.21(+2.44%)
Aug 09, 2021 8.420 8.750 8.410 8.620 15,640 +0.19(+2.25%)
Aug 06, 2021 8.490 8.640 8.420 8.430 33,286 -0.07(-0.82%)
Aug 05, 2021 8.490 8.650 8.370 8.500 26,768 +0.00(+0.00%)
Aug 04, 2021 8.610 8.610 8.330 8.500 15,230 +0.06(+0.71%)
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.