Nouveau Monde Graphite

NOU
🏛️ canada →
4.27
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.17 9.21 8.75 8.79 0.0M
2021-12-30 9.13 9.15 8.95 9.09 0.0M
2021-12-29 9.40 9.41 8.84 8.84 0.1M
2021-12-24 9.40 9.75 9.20 9.39 0.0M
2021-12-23 8.81 9.60 8.70 9.16 0.1M
2021-12-22 8.36 8.94 8.15 8.79 0.1M
2021-12-21 7.51 8.60 7.51 8.27 0.2M
2021-12-20 7.68 7.72 7.30 7.50 0.1M
2021-12-17 7.74 7.95 7.57 7.66 0.2M
2021-12-16 8.14 8.38 7.78 7.81 0.1M
2021-12-15 8.57 8.64 7.92 8.11 0.1M
2021-12-14 7.75 8.49 7.75 8.41 0.2M
2021-12-13 8.26 8.45 7.67 7.89 0.2M
2021-12-10 8.20 8.30 8.00 8.16 0.0M
2021-12-09 8.42 8.52 8.13 8.16 0.0M
2021-12-08 9.24 9.24 8.36 8.47 0.1M
2021-12-07 8.50 9.05 8.42 8.77 0.1M
2021-12-06 8.50 8.50 7.86 8.17 0.1M
2021-12-03 9.09 9.23 8.09 8.42 0.1M
2021-12-02 9.01 9.39 8.40 8.62 0.1M
2021-12-01 9.62 9.79 9.04 9.12 0.1M
2021-11-30 10.15 10.15 9.47 9.71 0.1M
2021-11-29 9.95 10.75 9.78 10.11 0.2M
2021-11-26 10.01 10.43 9.61 9.98 0.1M
2021-11-25 10.98 10.98 10.36 10.60 0.0M
2021-11-24 10.94 10.96 10.65 10.68 0.1M
2021-11-23 11.11 11.22 10.80 10.96 0.1M
2021-11-22 11.32 11.45 11.14 11.29 0.1M
2021-11-19 11.28 11.42 10.93 11.30 0.1M
2021-11-18 11.08 11.34 10.52 11.28 0.1M
2021-11-17 11.69 11.87 11.03 11.20 0.1M
2021-11-16 11.10 11.90 11.00 11.60 0.1M
2021-11-15 11.38 11.38 10.78 11.05 0.0M
2021-11-12 10.97 11.26 10.78 11.17 0.0M
2021-11-11 10.78 11.02 10.45 10.85 0.1M
2021-11-10 10.89 10.89 10.20 10.75 0.1M
2021-11-09 10.95 10.95 10.52 10.79 0.0M
2021-11-08 11.12 11.12 10.51 10.79 0.1M
2021-11-05 11.17 11.17 10.70 10.95 0.0M
2021-11-04 10.93 11.37 10.93 11.06 0.1M
2021-11-03 11.29 11.32 10.85 11.08 0.1M
2021-11-02 11.65 11.76 10.78 11.10 0.2M
2021-11-01 10.25 11.58 10.17 11.56 0.2M
2021-10-29 9.83 10.17 9.76 10.08 0.1M
2021-10-28 9.60 10.10 9.42 9.93 0.1M
2021-10-27 9.77 9.95 9.46 9.56 0.1M
2021-10-26 9.77 9.88 9.58 9.77 0.1M
2021-10-25 9.53 10.00 9.53 9.63 0.1M
2021-10-22 10.19 10.19 9.40 9.46 0.1M
2021-10-21 9.08 10.19 9.05 9.96 0.1M
2021-10-20 9.44 9.44 9.05 9.09 0.0M
2021-10-19 9.77 9.89 8.94 9.33 0.1M
2021-10-18 10.49 10.99 9.17 9.70 0.2M
2021-10-15 9.50 10.14 9.40 10.14 0.1M
2021-10-14 9.69 9.95 8.94 9.35 0.1M
2021-10-13 8.50 9.31 8.45 9.30 0.1M
2021-10-12 7.88 8.55 7.74 8.49 0.1M
2021-10-08 7.48 7.59 7.31 7.44 0.0M
2021-10-07 7.43 7.60 7.41 7.43 0.0M
2021-10-06 7.53 7.55 7.32 7.44 0.1M
2021-10-05 7.55 7.60 7.25 7.60 0.0M
2021-10-04 7.62 7.62 7.17 7.22 0.1M
2021-10-01 7.21 7.63 7.10 7.62 0.1M
2021-09-30 7.16 7.22 6.88 7.10 0.0M
2021-09-29 7.33 7.36 7.00 7.05 0.0M
2021-09-28 7.34 7.34 7.08 7.08 0.0M
2021-09-27 7.72 7.72 7.10 7.26 0.0M
2021-09-24 7.67 7.76 7.21 7.25 0.2M
2021-09-23 6.80 7.65 6.77 7.45 0.1M
2021-09-22 6.99 7.06 6.66 6.73 0.1M
2021-09-21 7.32 7.45 6.86 6.94 0.1M
2021-09-20 7.65 7.90 7.13 7.26 0.1M
2021-09-17 7.73 7.89 7.53 7.64 0.1M
2021-09-16 7.24 7.78 7.20 7.67 0.1M
2021-09-15 8.18 8.42 6.36 7.07 0.5M
2021-09-14 8.26 8.40 8.07 8.15 0.1M
2021-09-13 8.19 8.39 8.10 8.22 0.1M
2021-09-10 7.97 8.39 7.89 8.08 0.1M
2021-09-09 7.81 7.96 7.76 7.85 0.0M
2021-09-08 8.38 8.38 7.81 7.83 0.1M
2021-09-07 7.97 8.31 7.97 8.19 0.0M
2021-09-03 8.17 8.17 7.90 7.91 0.0M
2021-09-02 8.28 8.28 7.98 8.09 0.0M
2021-09-01 8.02 8.26 8.00 8.20 0.0M
2021-08-31 8.40 8.40 8.03 8.03 0.0M
2021-08-30 8.30 8.42 8.30 8.38 0.0M
2021-08-27 8.04 8.40 8.00 8.25 0.0M
2021-08-26 7.94 8.05 7.85 8.04 0.0M
2021-08-25 8.44 8.44 7.85 7.94 0.0M
2021-08-24 7.85 8.39 7.85 8.21 0.1M
2021-08-23 7.75 7.93 7.66 7.67 0.0M
2021-08-20 7.62 7.90 7.55 7.58 0.1M
2021-08-19 8.05 8.05 7.51 7.54 0.1M
2021-08-18 8.43 8.43 7.94 8.13 0.0M
2021-08-17 8.58 8.58 8.15 8.18 0.0M
2021-08-16 8.58 8.65 8.50 8.58 0.0M
2021-08-13 8.88 8.88 8.52 8.58 0.0M
2021-08-12 8.41 8.92 8.41 8.79 0.0M
2021-08-11 8.85 8.93 8.38 8.47 0.0M
2021-08-10 8.62 8.89 8.62 8.83 0.0M
2021-08-09 8.42 8.75 8.41 8.62 0.0M
2021-08-06 8.49 8.64 8.42 8.43 0.0M
2021-08-05 8.49 8.65 8.37 8.50 0.0M
2021-08-04 8.61 8.61 8.31 8.50 0.0M
2021-08-03 8.85 8.85 8.28 8.44 0.0M
2021-07-30 9.01 9.05 8.75 8.75 0.0M
2021-07-29 9.10 9.14 8.90 9.08 0.0M
2021-07-28 9.03 9.08 8.78 9.06 0.0M
2021-07-27 8.94 9.01 8.63 8.90 0.0M
2021-07-26 9.00 9.07 8.68 8.89 0.0M
2021-07-23 9.09 9.09 8.75 8.95 0.0M
2021-07-22 9.25 9.29 8.47 9.00 0.1M
2021-07-21 8.01 9.26 8.01 9.12 0.2M
2021-07-20 8.23 8.30 7.59 7.84 0.1M
2021-07-19 8.61 8.61 7.60 8.23 0.1M
2021-07-16 9.10 9.15 8.44 8.56 0.1M
2021-07-15 8.98 9.27 8.96 9.10 0.0M
2021-07-14 9.30 9.30 8.80 8.97 0.0M
2021-07-13 8.82 9.40 8.82 9.18 0.1M
2021-07-12 8.86 9.02 8.67 8.77 0.0M
2021-07-09 8.86 8.86 8.56 8.63 0.1M
2021-07-08 8.94 9.00 8.44 8.79 0.1M
2021-07-07 9.56 9.56 8.64 8.72 0.2M
2021-07-06 10.19 10.19 9.33 9.39 0.1M
2021-07-05 9.89 10.35 9.67 9.98 0.1M
2021-07-02 9.68 9.78 9.32 9.52 0.1M
2021-06-30 9.49 9.83 9.34 9.69 0.0M
2021-06-29 9.88 9.97 9.49 9.49 0.0M
2021-06-28 10.00 10.00 9.12 9.60 0.1M
2021-06-25 10.04 10.04 9.78 9.89 0.0M
2021-06-24 10.21 10.21 9.60 9.89 0.1M
2021-06-23 9.88 10.09 9.75 9.98 0.1M
2021-06-22 9.91 10.39 9.58 9.79 0.1M
2021-06-21 9.43 10.14 9.43 9.94 0.3M
2021-06-18 9.35 9.41 9.02 9.29 0.4M
2021-06-17 12.45 12.45 11.11 11.21 0.2M
2021-06-16 12.98 12.98 12.12 12.28 0.2M
2021-06-15 13.40 13.60 13.13 13.56 0.0M
2021-06-14 14.00 14.00 13.31 13.45 0.0M
2021-06-11 13.91 14.00 13.83 13.95 0.0M
2021-06-10 14.00 14.20 13.86 13.90 0.0M
2021-06-09 14.14 14.14 13.76 13.90 0.0M
2021-06-08 14.19 14.22 13.78 13.99 0.1M
2021-06-07 14.01 14.79 13.74 13.85 0.1M
2021-06-04 14.30 14.93 13.68 14.71 0.1M
2021-06-03 15.10 15.10 14.50 14.51 0.1M
2021-06-02 15.50 15.58 15.07 15.26 0.1M
2021-06-01 15.74 15.74 15.32 15.69 0.0M
2021-05-31 15.55 16.00 15.44 15.75 0.0M
2021-05-28 15.51 15.62 15.00 15.43 0.0M
2021-05-27 16.52 16.60 15.08 15.23 0.1M
2021-05-26 16.90 16.90 16.06 16.15 0.1M
2021-05-25 18.60 18.62 15.66 16.84 0.1M
2021-05-21 18.35 19.18 18.05 18.96 0.2M
2021-05-20 16.50 18.00 16.30 17.85 0.1M
2021-05-19 14.42 15.99 14.26 15.99 0.1M
2021-05-18 14.02 14.64 14.02 14.43 0.0M
2021-05-17 14.73 14.73 13.80 14.14 0.0M
2021-05-14 13.75 14.70 13.46 14.70 0.1M
2021-05-13 13.54 13.64 13.18 13.44 0.1M
2021-05-12 13.15 13.58 12.81 13.58 0.1M
2021-05-11 12.84 13.60 12.75 13.20 0.1M
2021-05-10 13.85 14.20 13.20 13.31 0.1M
2021-05-07 15.86 15.86 13.64 13.99 0.2M
2021-05-06 16.98 16.98 15.50 15.75 0.1M
2021-05-05 15.80 16.48 15.53 16.48 0.1M
2021-05-04 15.11 15.85 15.11 15.53 0.1M
2021-05-03 14.29 15.22 14.29 15.12 0.1M
2021-04-30 14.19 14.34 13.90 14.25 0.0M
2021-04-29 13.78 14.38 13.72 13.85 0.0M
2021-04-28 13.45 13.90 13.45 13.84 0.0M
2021-04-27 13.68 14.00 13.21 13.52 0.0M
2021-04-26 14.08 14.08 13.57 13.68 0.1M
2021-04-23 14.00 14.30 13.52 13.71 0.1M
2021-04-22 14.06 14.20 13.65 13.91 0.0M
2021-04-21 13.41 14.14 13.00 13.87 0.1M
2021-04-20 13.81 13.81 12.68 13.31 0.1M
2021-04-19 14.70 14.94 13.76 13.76 0.1M
2021-04-16 13.50 14.54 13.13 14.34 0.1M
2021-04-15 12.85 13.47 12.30 12.88 0.2M
2021-04-14 12.55 14.50 12.00 12.25 0.3M
2021-04-13 14.79 14.79 12.52 12.70 0.3M
2021-04-12 15.60 15.93 14.90 14.95 0.1M
2021-04-09 17.49 17.49 15.35 15.99 0.1M
2021-04-08 16.51 16.95 16.28 16.50 0.1M
2021-04-07 18.24 18.24 16.54 16.85 0.1M
2021-04-06 19.24 19.24 18.24 18.43 0.0M
2021-04-05 18.55 19.77 18.22 19.00 0.0M
2021-04-01 19.59 20.50 18.24 19.10 0.1M
2021-03-31 17.50 19.30 15.30 19.00 0.2M
2021-03-30 15.80 17.00 15.20 16.30 0.1M
2021-03-29 17.50 17.50 15.90 16.20 0.2M
2021-03-26 19.60 19.60 17.60 17.60 0.1M
2021-03-25 19.20 19.70 17.60 19.30 0.1M
2021-03-24 19.50 20.40 19.00 19.80 0.2M
2021-03-23 22.30 22.30 20.20 20.60 0.1M
2021-03-22 21.20 22.30 21.00 22.10 0.2M
2021-03-19 19.40 21.40 19.00 21.00 0.3M
2021-03-18 19.10 19.50 18.40 19.10 0.1M
2021-03-17 18.80 19.70 18.60 19.00 0.1M
2021-03-16 20.00 20.00 19.50 19.70 0.0M
2021-03-15 20.50 20.60 19.60 19.90 0.2M
2021-03-12 20.10 20.10 19.20 20.00 0.1M
2021-03-11 19.80 20.20 19.50 20.00 0.1M
2021-03-10 19.60 20.00 19.00 19.20 0.1M
2021-03-09 20.00 20.00 19.10 19.30 0.1M
2021-03-08 18.90 20.80 17.70 18.90 0.2M
2021-03-05 17.00 18.50 15.50 18.50 0.3M
2021-03-04 18.30 18.80 16.30 17.50 0.3M
2021-03-03 20.20 20.50 18.80 18.80 0.1M
2021-03-02 21.30 21.40 20.30 20.30 0.1M
2021-03-01 21.20 21.40 20.60 21.00 0.1M
2021-02-26 20.20 20.90 19.20 20.20 0.1M
2021-02-25 21.50 21.50 20.20 20.30 0.1M
2021-02-24 21.50 21.70 20.00 21.00 0.1M
2021-02-23 20.80 21.50 17.80 20.90 0.3M
2021-02-22 23.80 24.10 21.55 21.90 0.2M
2021-02-19 21.00 23.20 21.00 22.90 0.2M
2021-02-18 22.50 22.70 20.80 21.10 0.2M
2021-02-17 25.30 25.30 22.30 22.70 0.3M
2021-02-16 26.00 26.90 22.70 24.70 0.5M
2021-02-12 27.00 27.00 24.60 25.00 0.4M
2021-02-11 25.10 27.40 25.10 26.30 0.7M
2021-02-10 25.00 26.00 22.00 23.40 0.9M
2021-02-09 18.70 20.00 18.50 19.90 0.4M
2021-02-08 16.90 18.80 16.80 18.70 0.3M
2021-02-05 16.60 17.00 16.30 16.50 0.1M
2021-02-04 16.40 17.00 16.10 16.30 0.1M
2021-02-03 15.60 16.20 15.50 16.20 0.1M
2021-02-02 15.60 15.60 15.20 15.50 0.0M
2021-02-01 16.10 16.10 14.80 15.20 0.2M
2021-01-29 16.20 16.40 15.10 16.00 0.1M
2021-01-28 15.80 16.50 15.20 16.00 0.1M
2021-01-27 16.50 16.70 14.40 15.50 0.2M
2021-01-26 17.50 17.50 16.30 17.00 0.1M
2021-01-25 15.20 17.50 14.80 17.30 0.3M
2021-01-22 15.50 15.60 14.60 15.30 0.1M
2021-01-21 15.90 16.00 14.00 15.60 0.3M
2021-01-20 16.50 16.50 15.20 15.80 0.1M
2021-01-19 16.80 17.00 15.60 16.10 0.2M
2021-01-18 17.10 17.20 16.20 16.60 0.1M
2021-01-15 17.40 17.50 16.30 17.20 0.2M
2021-01-14 15.00 17.30 14.70 17.00 0.5M
2021-01-13 17.80 17.90 17.10 17.50 0.1M
2021-01-12 17.50 18.60 17.10 17.80 0.2M
2021-01-11 17.60 18.50 15.30 17.60 0.3M
2021-01-08 16.70 19.80 15.70 18.00 0.6M
2021-01-07 13.30 16.00 13.00 15.70 0.4M
2021-01-06 12.90 13.50 12.30 12.90 0.2M
2021-01-05 11.70 13.30 11.70 12.90 0.2M
2021-01-04 11.00 11.40 10.40 11.40 0.1M