MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NMG — Nouveau Monde Graphite Inc.
NYSENouveau Monde Graphite Inc.
$1.15
+0.01(+0.88%)
- O
- 1.15
- H
- 1.18
- L
- 1.14
- V
- 691.1K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.15
Period Return-36.81%
Period High$6.06
Period Low$1.14
Avg Daily Volume633.6K
Total Trading Days365
NMG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.15 | $1.18 | $1.14 | $1.15 | +$0.01 | +0.88% | 691,097 | $1.15 | $1.14 $1.18 |
| Oct 5, 2026 | $1.19 | $1.21 | $1.14 | $1.14 | $-0.04 | -3.39% | 896,290 | $1.17 | $1.14 $1.21 |
| Oct 2, 2026 | $1.20 | $1.21 | $1.15 | $1.18 | +$0.01 | +0.85% | 442,312 | $1.16 | $1.15 $1.21 |
| Oct 1, 2026 | $1.19 | $1.20 | $1.16 | $1.17 | $-0.03 | -2.50% | 519,198 | $1.18 | $1.16 $1.20 |
| Sep 30, 2026 | $1.18 | $1.22 | $1.18 | $1.20 | +$0.03 | +2.56% | 584,940 | $1.20 | $1.18 $1.22 |
| Sep 29, 2026 | $1.26 | $1.26 | $1.17 | $1.17 | $-0.08 | -6.40% | 733,773 | $1.21 | $1.17 $1.26 |
| Sep 28, 2026 | $1.30 | $1.31 | $1.25 | $1.25 | $-0.07 | -5.30% | 606,397 | $1.27 | $1.25 $1.31 |
| Sep 25, 2026 | $1.35 | $1.36 | $1.32 | $1.32 | $-0.03 | -2.22% | 152,376 | $1.33 | $1.32 $1.36 |
| Sep 24, 2026 | $1.35 | $1.35 | $1.31 | $1.35 | +$0.00 | +0.00% | 142,657 | $1.33 | $1.31 $1.35 |
| Sep 23, 2026 | $1.39 | $1.41 | $1.35 | $1.35 | $-0.06 | -4.26% | 245,844 | $1.37 | $1.35 $1.41 |
| Sep 22, 2026 | $1.40 | $1.43 | $1.38 | $1.41 | +$0.02 | +1.44% | 248,921 | $1.41 | $1.38 $1.43 |
| Sep 21, 2026 | $1.38 | $1.41 | $1.37 | $1.39 | +$0.00 | +0.00% | 224,631 | $1.39 | $1.37 $1.41 |
| Sep 18, 2026 | $1.38 | $1.39 | $1.36 | $1.39 | +$0.02 | +1.46% | 302,746 | $1.38 | $1.36 $1.39 |
| Sep 17, 2026 | $1.32 | $1.41 | $1.32 | $1.37 | +$0.03 | +2.24% | 442,893 | $1.39 | $1.32 $1.41 |
| Sep 16, 2026 | $1.35 | $1.36 | $1.31 | $1.34 | $-0.01 | -0.74% | 318,275 | $1.33 | $1.31 $1.36 |
| Sep 15, 2026 | $1.35 | $1.36 | $1.31 | $1.35 | +$0.00 | +0.00% | 229,534 | $1.33 | $1.31 $1.36 |
| Sep 14, 2026 | $1.35 | $1.36 | $1.31 | $1.35 | +$0.00 | +0.00% | 296,888 | $1.33 | $1.31 $1.36 |
| Sep 11, 2026 | $1.36 | $1.37 | $1.34 | $1.35 | +$0.00 | +0.00% | 390,795 | $1.35 | $1.34 $1.37 |
| Sep 10, 2026 | $1.37 | $1.37 | $1.33 | $1.35 | $-0.02 | -1.46% | 297,557 | $1.35 | $1.33 $1.37 |
| Sep 9, 2026 | $1.38 | $1.41 | $1.37 | $1.37 | $-0.01 | -0.72% | 274,091 | $1.38 | $1.37 $1.41 |
| Sep 8, 2026 | $1.40 | $1.45 | $1.38 | $1.38 | $-0.02 | -1.43% | 534,293 | $1.41 | $1.38 $1.45 |
| Sep 4, 2026 | $1.38 | $1.42 | $1.37 | $1.40 | +$0.02 | +1.45% | 599,798 | $1.40 | $1.37 $1.42 |
| Sep 3, 2026 | $1.39 | $1.43 | $1.36 | $1.38 | $-0.05 | -3.50% | 589,845 | $1.39 | $1.36 $1.43 |
| Sep 2, 2026 | $1.41 | $1.45 | $1.41 | $1.43 | +$0.02 | +1.42% | 593,248 | $1.43 | $1.41 $1.45 |
| Sep 1, 2026 | $1.45 | $1.46 | $1.40 | $1.41 | $-0.06 | -4.08% | 354,959 | $1.42 | $1.40 $1.46 |
| Aug 31, 2026 | $1.45 | $1.47 | $1.43 | $1.47 | +$0.03 | +2.08% | 200,840 | $1.46 | $1.43 $1.47 |
| Aug 28, 2026 | $1.52 | $1.52 | $1.43 | $1.44 | $-0.07 | -4.64% | 309,234 | $1.47 | $1.43 $1.52 |
| Aug 27, 2026 | $1.48 | $1.52 | $1.46 | $1.51 | +$0.03 | +2.03% | 456,492 | $1.49 | $1.46 $1.52 |
| Aug 26, 2026 | $1.48 | $1.50 | $1.44 | $1.48 | +$0.00 | +0.00% | 470,233 | $1.47 | $1.44 $1.50 |
| Aug 25, 2026 | $1.44 | $1.48 | $1.44 | $1.48 | +$0.03 | +2.07% | 254,689 | $1.46 | $1.44 $1.48 |