Skip to main content
NMG logo

Nouveau Monde Graphite Inc.

NMGNYSEMaterialsOther Industrial Metals & Mining

$0.94Today:- (-)1Y −71.20%

As of Oct 16, 2026 close

Market cap
$242.31M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.97$4.75
Volume (live)
-
Avg. volume (3M)
442.12K

Nouveau Monde Graphite (NMG) Historical Stock Prices

Analyze Nouveau Monde Graphite (NMG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Nouveau Monde Graphite (NMG) Interactive Price Chart

Interactive historical price chart showing Nouveau Monde Graphite stock price movements and trends across multiple time periods.

Loading chart...

NMG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NMG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.961.000.940.940.94409.19K
Oct 15, 20260.981.000.940.980.98428.94K
Oct 14, 20261.011.020.970.970.97422.00K
Oct 13, 20261.031.031.001.021.02287.38K
Oct 12, 20261.051.051.001.031.03398.82K
Oct 9, 20261.091.091.031.051.05381.87K
Oct 8, 20261.071.081.051.071.07250.66K
Oct 7, 20261.141.151.061.081.081.68M
Oct 6, 20261.151.181.141.151.15691.10K
Oct 5, 20261.191.211.141.141.14883.08K
Oct 2, 20261.201.211.151.181.18426.35K
Oct 1, 20261.191.201.161.171.17519.20K
Sep 30, 20261.181.221.181.201.20582.71K
Sep 29, 20261.261.261.171.171.17733.75K
Sep 28, 20261.301.311.251.251.25508.34K
Sep 25, 20261.351.361.321.321.32152.23K
Sep 24, 20261.351.351.311.351.35136.68K
Sep 23, 20261.391.411.351.351.35236.92K
Sep 22, 20261.401.431.381.411.41236.08K
Sep 21, 20261.381.411.371.391.39218.46K
Sep 18, 20261.381.391.361.391.39302.75K
Sep 17, 20261.321.411.321.371.37442.87K
Sep 16, 20261.351.351.311.341.34318.16K
Sep 15, 20261.351.361.311.351.35251.76K
Sep 14, 20261.351.361.311.351.35303.65K
Sep 11, 20261.361.361.341.351.35387.89K
Sep 10, 20261.371.371.331.351.35288.12K
Sep 9, 20261.381.411.371.371.37272.75K
Sep 8, 20261.401.451.381.381.38518.04K
Sep 4, 20261.381.421.371.401.40597.79K
Sep 3, 20261.391.431.361.381.38539.88K
Sep 2, 20261.411.451.411.431.43665.89K
Sep 1, 20261.451.461.401.411.41354.96K
Aug 31, 20261.451.471.431.471.47186.99K
Aug 28, 20261.521.521.431.441.44296.17K
Aug 27, 20261.481.521.461.511.51401.42K
Aug 26, 20261.481.501.441.481.48470.22K
Aug 25, 20261.441.481.441.481.48254.69K
Aug 24, 20261.501.501.421.451.45404.37K
Aug 21, 20261.401.501.401.501.50614.07K
Aug 20, 20261.421.421.361.381.38375.63K
Aug 19, 20261.401.431.391.421.42280.01K
Aug 18, 20261.451.451.371.371.37280.94K
Aug 17, 20261.471.491.431.461.46237.90K
Aug 14, 20261.501.501.451.471.47192.34K
Aug 13, 20261.461.501.431.501.50288.48K
Aug 12, 20261.431.451.421.431.43304.82K
Aug 11, 20261.431.451.401.411.41195.36K
Aug 10, 20261.381.451.371.431.43466.46K
Aug 7, 20261.361.421.341.381.38885.63K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.