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)

3.060 +0.020 (+0.66%)

Official Closing Price Updated: 7:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	3.050	3.290	3.050	3.060	551,897	+0.02(+0.66%)
Dec 16, 2025	2.910	3.064	2.880	3.040	188,520	+0.13(+4.47%)
Dec 15, 2025	3.000	3.100	2.854	2.910	356,885	-0.01(-0.34%)
Dec 12, 2025	2.880	3.080	2.810	2.920	590,017	+0.12(+4.29%)
Dec 11, 2025	2.870	2.960	2.800	2.800	389,800	-0.10(-3.45%)
Dec 10, 2025	2.990	3.050	2.890	2.900	646,695	-0.14(-4.61%)
Dec 09, 2025	3.080	3.180	3.020	3.040	331,472	-0.07(-2.25%)
Dec 08, 2025	3.110	3.130	3.000	3.110	343,741	+0.03(+0.97%)
Dec 05, 2025	3.270	3.280	3.070	3.080	249,435	-0.13(-4.05%)
Dec 04, 2025	3.080	3.245	3.030	3.210	406,388	+0.12(+3.88%)
Dec 03, 2025	2.960	3.120	2.940	3.090	350,517	+0.16(+5.46%)
Dec 02, 2025	2.910	2.970	2.830	2.930	374,261	+0.00(+0.00%)
Dec 01, 2025	2.960	2.980	2.820	2.930	381,338	-0.02(-0.68%)
Nov 28, 2025	2.790	2.990	2.770	2.950	367,450	+0.19(+6.88%)
Nov 26, 2025	2.660	2.795	2.640	2.760	407,451	+0.14(+5.34%)
Nov 25, 2025	2.480	2.665	2.470	2.620	413,972	+0.13(+5.22%)
Nov 24, 2025	2.500	2.550	2.470	2.490	669,028	-0.02(-0.80%)
Nov 21, 2025	2.530	2.550	2.430	2.510	554,609	-0.05(-1.95%)
Nov 20, 2025	2.630	2.750	2.550	2.560	448,759	-0.07(-2.66%)
Nov 19, 2025	2.660	2.830	2.610	2.630	388,065	-0.03(-1.13%)
Nov 18, 2025	2.650	2.780	2.600	2.660	354,020	-0.05(-1.85%)
Nov 17, 2025	2.860	2.898	2.620	2.710	772,882	-0.22(-7.51%)
Nov 14, 2025	3.010	3.230	2.905	2.930	1,193,523	-0.03(-1.01%)
Nov 13, 2025	3.430	3.590	2.935	2.960	1,527,382	-0.17(-5.43%)
Nov 12, 2025	2.940	3.210	2.900	3.130	1,441,288	+0.34(+12.19%)
Nov 11, 2025	2.910	2.950	2.740	2.790	223,380	-0.04(-1.41%)
Nov 10, 2025	2.760	2.898	2.740	2.830	770,962	+0.24(+9.27%)
Nov 07, 2025	2.510	2.610	2.390	2.590	497,787	-0.02(-0.77%)
Nov 06, 2025	2.530	2.720	2.520	2.610	564,517	+0.11(+4.40%)
Nov 05, 2025	2.520	2.610	2.430	2.500	432,089	+0.06(+2.46%)
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	7,903,767	+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%)

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