Nouveau Monde Graphite Inc. (NMG) NYSE

1.93

+0.02(+1.05%)

Updated at June 02 04:00PM

Currency In USD

NMG Historical Return

If you invested $1000 in Nouveau Monde Graphite Inc. (NMG) since IPO date, it would be worth $632.79 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $160.03, while $1000 invested 1 year ago would be worth $1,096.59. This corresponds to total returns of -36.72%, -84%, 9.66%, respectively, with annualized returns of -5.13%, -30.67%, 9.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NMG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.92	1.93	1.93	1.96	1.9	685,911
June 01, 2026	1.92	1.91	1.91	1.94	1.88	615,686
May 29, 2026	1.92	1.95	1.95	1.96	1.86	821,241
May 28, 2026	1.9	1.91	1.91	1.97	1.85	1.56M
May 27, 2026	1.88	1.9	1.9	1.9	1.85	647,566
May 26, 2026	1.96	1.88	1.88	1.97	1.87	888,588
May 22, 2026	2	1.92	1.92	2.07	1.84	3.43M
May 21, 2026	2	1.97	1.97	2.04	1.97	2.08M
May 20, 2026	2.01	1.97	1.97	2.03	1.89	1.82M
May 19, 2026	1.87	1.86	1.86	1.99	1.81	1.73M
May 18, 2026	1.89	1.87	1.87	1.91	1.83	596,220
May 15, 2026	1.79	1.92	1.92	1.93	1.79	1.26M
May 14, 2026	2.03	1.87	1.87	2.03	1.86	1.08M
May 13, 2026	2.01	1.94	1.94	2.01	1.9	937,499
May 12, 2026	2.03	1.96	1.96	2.03	1.93	1.32M
May 11, 2026	2.05	2.04	2.04	2.11	2.04	861,669
May 08, 2026	2.1	2.04	2.04	2.1	2.02	777,949
May 07, 2026	2.18	2.06	2.06	2.2	2.06	743,548
May 06, 2026	2.06	2.15	2.15	2.18	2.05	1.05M
May 05, 2026	2.11	2.03	2.03	2.13	2.03	774,970
May 04, 2026	2.12	2.06	2.06	2.16	2.06	1.04M
May 01, 2026	2.23	2.12	2.12	2.24	2.12	1.03M
April 30, 2026	2.15	2.21	2.21	2.24	2.13	1.38M
April 29, 2026	2.16	2.12	2.12	2.16	2.09	502,018
April 28, 2026	2.12	2.16	2.16	2.18	2.1	408,452
April 27, 2026	2.07	2.19	2.19	2.19	2.05	563,320
April 24, 2026	2.15	2.07	2.07	2.15	2.06	525,846
April 23, 2026	2.14	2.13	2.13	2.17	2.08	649,135
April 22, 2026	2.15	2.17	2.17	2.22	2.13	913,986
April 21, 2026	2.18	2.08	2.08	2.21	2.07	1.33M
April 20, 2026	2.16	2.16	2.16	2.19	2.11	1.24M
April 17, 2026	2.2	2.18	2.18	2.26	2.17	1.72M
April 16, 2026	2	2.16	2.16	2.17	1.95	1.54M
April 15, 2026	1.92	1.95	1.95	1.97	1.89	1.53M
April 14, 2026	1.81	1.87	1.87	1.94	1.8	3.01M
April 13, 2026	1.85	1.8	1.8	1.86	1.77	2.36M
April 10, 2026	2.26	1.83	1.83	2.3	1.82	8.81M
April 09, 2026	2.27	2.35	2.35	2.44	2.25	733,030
April 08, 2026	2.3	2.28	2.28	2.4	2.22	375,334
April 07, 2026	2.24	2.17	2.17	2.24	2.15	446,528
April 06, 2026	2.32	2.26	2.26	2.34	2.24	554,872
April 02, 2026	2.26	2.35	2.33	2.38	2.2	439,138
April 01, 2026	2.26	2.36	2.36	2.42	2.25	819,795
March 31, 2026	2.12	2.24	2.24	2.28	2.07	960,423
March 30, 2026	2.18	2.07	2.07	2.19	2.04	544,918
March 27, 2026	2.14	2.13	2.13	2.19	2.11	447,244
March 26, 2026	2.16	2.14	2.14	2.27	2.13	587,199
March 25, 2026	2.19	2.19	2.19	2.24	2.16	641,494
March 24, 2026	2.12	2.14	2.14	2.17	2.1	426,578
March 23, 2026	2.07	2.16	2.16	2.18	2.06	694,850
March 20, 2026	2.18	2.02	2.02	2.2	2.02	893,594
March 19, 2026	2.13	2.18	2.18	2.23	2.05	877,795
March 18, 2026	2.36	2.24	2.24	2.4	2.21	774,729
March 17, 2026	2.23	2.35	2.35	2.38	2.14	1.03M
March 16, 2026	2.2	2.2	2.2	2.23	2.12	595,725
March 13, 2026	2.22	2.17	2.17	2.24	2.13	878,106
March 12, 2026	2.26	2.22	2.22	2.3	2.17	1.19M
March 11, 2026	2.27	2.28	2.28	2.28	2.19	513,102
March 10, 2026	2.2	2.28	2.28	2.35	2.15	1.17M
March 09, 2026	2.09	2.15	2.15	2.17	2.05	505,324