Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Nouveau Monde Graphite Inc. Common Shares (NY:NMG)

2.500 +0.060 (+2.46%)

Official Closing Price Updated: 4:10 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	2.360	2.630	2.300	2.440	590,089	-0.01(-0.41%)
Nov 03, 2025	3.220	3.234	2.450	2.450	1,769,288	-0.57(-18.87%)
Oct 31, 2025	3.210	3.600	2.830	3.020	2,632,376	+0.09(+3.07%)
Oct 30, 2025	2.840	3.030	2.750	2.930	526,521	+0.11(+3.90%)
Oct 29, 2025	2.780	2.940	2.760	2.820	526,606	+0.11(+4.06%)
Oct 28, 2025	2.700	2.820	2.630	2.710	405,135	-0.04(-1.45%)
Oct 27, 2025	2.870	2.909	2.680	2.750	601,224	-0.19(-6.46%)
Oct 24, 2025	2.920	3.050	2.830	2.940	593,946	+0.02(+0.68%)
Oct 23, 2025	2.820	3.070	2.820	2.920	413,438	+0.10(+3.55%)
Oct 22, 2025	2.900	3.080	2.730	2.820	898,260	-0.15(-5.05%)
Oct 21, 2025	3.110	3.120	2.930	2.970	537,365	-0.25(-7.76%)
Oct 20, 2025	3.510	3.560	3.020	3.220	1,072,654	-0.18(-5.29%)
Oct 17, 2025	3.080	3.640	2.860	3.400	3,046,707	+0.12(+3.66%)
Oct 16, 2025	3.950	4.035	3.270	3.280	1,806,634	-0.63(-16.11%)
Oct 15, 2025	4.730	4.750	3.620	3.910	3,050,090	-0.78(-16.63%)
Oct 14, 2025	5.550	6.060	4.450	4.690	6,078,723	-0.38(-7.50%)
Oct 13, 2025	3.550	5.750	3.500	5.070	7,903,756	+1.73(+51.80%)
Oct 10, 2025	3.840	3.953	3.140	3.340	1,711,585	-0.17(-4.84%)
Oct 09, 2025	4.090	4.100	3.410	3.510	1,604,691	-0.07(-1.96%)
Oct 08, 2025	3.270	3.605	3.130	3.580	1,061,022	+0.49(+15.86%)
Oct 07, 2025	3.050	3.280	2.980	3.090	828,092	+0.14(+4.75%)
Oct 06, 2025	2.930	2.990	2.775	2.950	441,843	+0.14(+4.98%)
Oct 03, 2025	2.750	2.870	2.700	2.810	211,166	+0.11(+4.07%)
Oct 02, 2025	2.740	2.770	2.521	2.700	334,474	-0.01(-0.37%)
Oct 01, 2025	2.850	2.880	2.640	2.710	326,536	-0.13(-4.58%)
Sep 30, 2025	2.710	2.860	2.640	2.840	326,013	+0.11(+4.03%)
Sep 29, 2025	2.470	2.780	2.360	2.730	561,681	+0.32(+13.28%)
Sep 26, 2025	2.450	2.520	2.360	2.410	67,503	-0.04(-1.63%)
Sep 25, 2025	2.510	2.520	2.375	2.450	134,674	-0.07(-2.78%)
Sep 24, 2025	2.260	2.530	2.235	2.520	574,262	+0.32(+14.55%)
Sep 23, 2025	2.160	2.260	2.160	2.200	134,933	+0.05(+2.33%)
Sep 22, 2025	2.260	2.260	2.150	2.150	112,328	-0.12(-5.29%)
Sep 19, 2025	2.300	2.300	2.180	2.270	146,362	-0.03(-1.30%)
Sep 18, 2025	2.170	2.320	2.120	2.300	221,722	+0.16(+7.48%)
Sep 17, 2025	2.120	2.150	2.084	2.140	58,595	+0.03(+1.42%)
Sep 16, 2025	2.150	2.150	2.086	2.110	22,822	-0.04(-1.86%)
Sep 15, 2025	2.160	2.160	2.050	2.150	61,213	+0.00(+0.00%)
Sep 12, 2025	2.000	2.160	1.940	2.150	103,458	+0.21(+10.82%)
Sep 11, 2025	1.900	1.970	1.900	1.940	49,444	+0.00(+0.00%)
Sep 10, 2025	1.940	1.940	1.900	1.940	50,869	+0.02(+1.04%)
Sep 09, 2025	1.930	1.930	1.910	1.920	14,955	-0.01(-0.52%)
Sep 08, 2025	1.950	1.950	1.900	1.930	31,039	-0.01(-0.52%)
Sep 05, 2025	1.920	1.950	1.880	1.940	47,603	+0.02(+1.04%)
Sep 04, 2025	1.950	1.970	1.890	1.920	60,177	-0.01(-0.52%)
Sep 03, 2025	1.940	1.950	1.910	1.930	50,291	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Nouveau Monde Graphite Inc. Common Shares (NY:NMG)

Historical Prices