OTCBB:NMGRF
Delisted
Nouveau Monde Graphite Inc. Stock Price (Quote)
$14.69
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Wednesday, 17th Aug 2022 NMGRF stock ended at $14.69. During the day the stock fluctuated 0% from a day low at $14.69 to a day high of $14.69. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2019 | $0.190 | $0.192 | $0.190 | $0.192 | 74 704 |
| Apr 10, 2019 | $0.190 | $0.194 | $0.190 | $0.194 | 44 210 |
| Apr 09, 2019 | $0.190 | $0.190 | $0.190 | $0.190 | 1 000 |
| Apr 08, 2019 | $0.194 | $0.194 | $0.190 | $0.190 | 10 000 |
| Apr 05, 2019 | $0.190 | $0.198 | $0.190 | $0.193 | 4 923 |
| Apr 04, 2019 | $0.185 | $0.191 | $0.185 | $0.191 | 5 875 |
| Apr 01, 2019 | $0.176 | $0.178 | $0.176 | $0.176 | 24 651 |
| Mar 29, 2019 | $0.175 | $0.175 | $0.175 | $0.175 | 5 000 |
| Mar 25, 2019 | $0.177 | $0.177 | $0.175 | $0.175 | 8 900 |
| Mar 22, 2019 | $0.180 | $0.180 | $0.178 | $0.178 | 44 305 |
| Mar 21, 2019 | $0.180 | $0.180 | $0.180 | $0.180 | 1 000 |
| Mar 20, 2019 | $0.190 | $0.190 | $0.190 | $0.190 | 1 000 |
| Mar 18, 2019 | $0.183 | $0.190 | $0.181 | $0.189 | 9 132 |
| Mar 15, 2019 | $0.187 | $0.187 | $0.187 | $0.187 | 6 619 |
| Mar 14, 2019 | $0.185 | $0.185 | $0.185 | $0.185 | 1 000 |
| Mar 13, 2019 | $0.186 | $0.186 | $0.186 | $0.186 | 2 000 |
| Mar 12, 2019 | $0.189 | $0.189 | $0.189 | $0.189 | 2 500 |
| Mar 11, 2019 | $0.195 | $0.195 | $0.195 | $0.195 | 1 000 |
| Mar 07, 2019 | $0.189 | $0.189 | $0.186 | $0.186 | 2 010 |
| Mar 06, 2019 | $0.190 | $0.190 | $0.180 | $0.180 | 32 500 |
| Mar 05, 2019 | $0.182 | $0.182 | $0.182 | $0.182 | 500 |
| Mar 04, 2019 | $0.201 | $0.201 | $0.182 | $0.193 | 38 900 |
| Mar 01, 2019 | $0.199 | $0.201 | $0.190 | $0.190 | 23 675 |
| Feb 28, 2019 | $0.200 | $0.207 | $0.197 | $0.197 | 145 285 |
| Feb 27, 2019 | $0.188 | $0.198 | $0.188 | $0.197 | 18 896 |
