Advertisement
Nouveau Monde Graphite Inc. (NM9A.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 08:09AM CEST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| Oct 24, 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
| Oct 23, 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| Oct 22, 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
| Oct 21, 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
| Oct 18, 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
| Oct 17, 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| Oct 16, 2024 | 1.3780 | 1.3780 | 1.3760 | 1.3760 | 1.3760 | 150 |
| Oct 15, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct 14, 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
| Oct 11, 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | - |
| Oct 10, 2024 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | - |
| Oct 09, 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | - |
| Oct 08, 2024 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | - |
| Oct 07, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Oct 04, 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| Oct 03, 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| Oct 02, 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
| Oct 01, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Sep 30, 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | - |
| Sep 27, 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| Sep 26, 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
| Sep 25, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Sep 24, 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| Sep 23, 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
| Sep 20, 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| Sep 19, 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| Sep 18, 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| Sep 17, 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| Sep 16, 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| Sep 13, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Sep 12, 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| Sep 11, 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| Sep 10, 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| Sep 09, 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| Sep 06, 2024 | 1.2340 | 1.2340 | 1.2280 | 1.2280 | 1.2280 | 32 |
| Sep 05, 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | - |
| Sep 04, 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| Sep 03, 2024 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
| Sep 02, 2024 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
| Aug 30, 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| Aug 29, 2024 | 1.3400 | 1.3400 | 1.3380 | 1.3380 | 1.3380 | - |
| Aug 28, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Aug 27, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Aug 26, 2024 | 1.4500 | 1.6100 | 1.4500 | 1.6100 | 1.6100 | 100 |
| Aug 23, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Aug 22, 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| Aug 21, 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
| Aug 20, 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
| Aug 19, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Aug 16, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Aug 15, 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
| Aug 14, 2024 | 1.4220 | 1.4220 | 1.4200 | 1.4200 | 1.4200 | - |
| Aug 13, 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| Aug 12, 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
| Aug 09, 2024 | 1.1700 | 1.3300 | 1.1700 | 1.3300 | 1.3300 | 1,196 |
| Aug 08, 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| Aug 07, 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | - |
| Aug 06, 2024 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | - |
| Aug 05, 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| Aug 02, 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| Aug 01, 2024 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | - |
| Jul 31, 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| Jul 30, 2024 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
| Jul 29, 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
| Jul 26, 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| Jul 25, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Jul 24, 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | - |
| Jul 23, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Jul 22, 2024 | 1.5100 | 1.5120 | 1.5100 | 1.5120 | 1.5120 | - |
| Jul 19, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Jul 18, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Jul 17, 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
| Jul 16, 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| Jul 15, 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| Jul 12, 2024 | 1.5040 | 1.5040 | 1.5000 | 1.5000 | 1.5000 | - |
| Jul 11, 2024 | 1.5340 | 1.5340 | 1.5320 | 1.5320 | 1.5320 | - |
| Jul 10, 2024 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | - |
| Jul 09, 2024 | 1.5640 | 1.5660 | 1.5640 | 1.5660 | 1.5660 | - |
| Jul 08, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jul 05, 2024 | 1.6600 | 1.7960 | 1.6600 | 1.7960 | 1.7960 | 520 |
| Jul 04, 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| Jul 03, 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
| Jul 02, 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
| Jul 01, 2024 | 1.6620 | 1.6640 | 1.6620 | 1.6640 | 1.6640 | - |
| Jun 28, 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
| Jun 27, 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
| Jun 26, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Jun 25, 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
| Jun 24, 2024 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
| Jun 21, 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| Jun 20, 2024 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | - |
| Jun 19, 2024 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
| Jun 18, 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
| Jun 17, 2024 | 1.7620 | 1.7700 | 1.7620 | 1.7700 | 1.7700 | - |
| Jun 14, 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
| Jun 13, 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| Jun 12, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Jun 11, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Jun 10, 2024 | 1.8880 | 1.8880 | 1.8680 | 1.8680 | 1.8680 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.