Nouveau Monde Mining(NMG)
$0.79-0.01 (-1.61%)
NMG
Nouveau Monde Mining historical prices
$0.79
At close:-0.01 (-1.61%)
Nouveau Monde Mining (NMG) Historical Prices
203 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -1.61% | 154,414 | 0.37 |
| Nov 10, 2026 | 0.88 | 0.88 | 0.80 | 0.81 | 0.81 | -3.59% | 468,158 | 1.14 |
| Nov 09, 2026 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | +3.35% | 369,410 | 0.90 |
| Nov 06, 2026 | 0.81 | 0.84 | 0.75 | 0.84 | 0.84 | +3.85% | 1,454,743 | 3.73 |
| Nov 05, 2026 | 0.88 | 0.90 | 0.80 | 0.81 | 0.81 | -8.11% | 401,386 | 1.03 |
| Nov 04, 2026 | 0.93 | 0.93 | 0.85 | 0.88 | 0.88 | +0.46% | 306,855 | 0.77 |
| Nov 03, 2026 | 0.91 | 0.93 | 0.87 | 0.87 | 0.87 | -4.18% | 259,143 | 0.64 |
| Nov 02, 2026 | 0.98 | 1.00 | 0.91 | 0.91 | 0.91 | -2.15% | 284,790 | 0.70 |
| Oct 30, 2026 | 1.00 | 1.03 | 0.92 | 0.93 | 0.93 | -7.00% | 240,847 | 0.59 |
| Oct 29, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 120,619 | 0.30 |
| Oct 28, 2026 | 1.03 | 1.04 | 0.98 | 1.03 | 1.03 | +0.98% | 127,209 | 0.31 |
| Oct 27, 2026 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | +10.75% | 244,969 | 0.60 |
| Oct 26, 2026 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | -2.23% | 313,915 | 0.76 |
| Oct 23, 2026 | 0.87 | 0.95 | 0.87 | 0.94 | 0.94 | +5.96% | 304,250 | 0.73 |
| Oct 22, 2026 | 0.91 | 0.94 | 0.87 | 0.89 | 0.89 | -1.44% | 446,470 | 1.07 |
| Oct 21, 2026 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -0.99% | 480,774 | 1.16 |
| Oct 20, 2026 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -4.00% | 576,162 | 1.39 |
| Oct 19, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | +0.53% | 202,979 | 0.48 |
| Oct 16, 2026 | 0.96 | 1.00 | 0.94 | 0.94 | 0.94 | -3.58% | 481,385 | 1.12 |
| Oct 15, 2026 | 0.98 | 1.00 | 0.94 | 0.98 | 0.98 | +0.62% | 470,344 | 1.08 |
| Oct 14, 2026 | 1.01 | 1.02 | 0.97 | 0.97 | 0.97 | -4.61% | 475,979 | 1.09 |
| Oct 13, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 301,862 | 0.68 |
| Oct 12, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 401,355 | 0.91 |
| Oct 09, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 399,529 | 0.91 |
| Oct 08, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 267,965 | 0.60 |
| Oct 07, 2026 | 1.14 | 1.15 | 1.06 | 1.08 | 1.08 | -6.09% | 1,676,121 | 3.96 |
| Oct 06, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | +0.88% | 703,028 | 1.68 |
| Oct 05, 2026 | 1.19 | 1.21 | 1.14 | 1.14 | 1.14 | -3.39% | 895,373 | 2.18 |
| Oct 02, 2026 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | +0.85% | 442,311 | 1.08 |
| Oct 01, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 519,197 | 1.22 |
| Sep 30, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | +2.56% | 584,940 | 1.41 |
| Sep 29, 2026 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -6.40% | 733,773 | 1.73 |
| Sep 28, 2026 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -5.30% | 606,397 | 1.44 |
| Sep 25, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 152,375 | 0.36 |
| Sep 24, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 0.00% | 142,656 | 0.33 |
| Sep 23, 2026 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 245,844 | 0.57 |
| Sep 22, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | +1.44% | 248,921 | 0.56 |
| Sep 21, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 0.00% | 224,631 | 0.49 |
| Sep 18, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | +1.46% | 302,746 | 0.66 |
| Sep 17, 2026 | 1.32 | 1.41 | 1.32 | 1.37 | 1.37 | +2.24% | 442,870 | 0.95 |
| Sep 16, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 318,274 | 0.68 |
| Sep 15, 2026 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | 0.00% | 251,786 | 0.53 |
| Sep 14, 2026 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | 0.00% | 303,863 | 0.63 |
| Sep 11, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | 0.00% | 390,795 | 0.80 |
| Sep 10, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 297,556 | 0.60 |
| Sep 09, 2026 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 274,091 | 0.54 |
| Sep 08, 2026 | 1.40 | 1.45 | 1.38 | 1.38 | 1.38 | -1.43% | 534,292 | 1.03 |
| Sep 07, 2026 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | +1.45% | 599,797 | 1.11 |
| Sep 03, 2026 | 1.39 | 1.43 | 1.36 | 1.38 | 1.38 | -3.50% | 589,809 | 1.06 |
