Nouveau Monde Graphite Inc. (NMG) NYSE

Currency In USD

NMG Historical Return

If you invested $1000 in Nouveau Monde Graphite Inc. (NMG) since IPO date, it would be worth $491.8 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $247.12, while $1000 invested 1 year ago would be worth $785.34. This corresponds to total returns of -50.82%, -75.29%, -21.47%, respectively, with annualized returns of -7.66%, -24.39%, -21.47%.

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
August 21, 2026	1.4	1.5	1.5	1.51	1.4	607,134
August 20, 2026	1.42	1.38	1.38	1.42	1.36	361,259
August 19, 2026	1.4	1.42	1.42	1.43	1.39	0
August 18, 2026	1.45	1.37	1.37	1.45	1.37	280,818
August 17, 2026	1.47	1.46	1.46	1.49	1.43	259,203
August 14, 2026	1.5	1.47	1.47	1.5	1.45	191,543
August 13, 2026	1.46	1.5	1.5	1.5	1.43	292,016
August 12, 2026	1.43	1.43	1.43	1.43	1.42	0
August 11, 2026	1.43	1.41	1.41	1.43	1.4	0
August 10, 2026	1.38	1.43	1.43	1.45	1.37	466,311
August 07, 2026	1.36	1.38	1.38	1.42	1.34	0
August 06, 2026	1.37	1.32	1.32	1.4	1.3	376,762
August 05, 2026	1.44	1.36	1.36	1.44	1.36	385,194
August 04, 2026	1.32	1.36	1.36	1.38	1.32	421,181
August 03, 2026	1.3	1.32	1.32	1.34	1.29	132,061
July 31, 2026	1.31	1.3	1.3	1.34	1.28	276,943
July 30, 2026	1.34	1.32	1.32	1.36	1.31	334,524
July 29, 2026	1.34	1.31	1.31	1.38	1.29	573,820
July 28, 2026	1.31	1.34	1.34	1.36	1.28	385,449
July 27, 2026	1.28	1.33	1.33	1.34	1.27	364,869
July 23, 2026	1.35	1.31	1.31	1.35	1.28	507,630
July 22, 2026	1.33	1.36	1.36	1.42	1.28	819,721
July 21, 2026	1.37	1.32	1.32	1.41	1.31	860,596
July 20, 2026	1.45	1.36	1.36	1.46	1.35	641,956
July 17, 2026	1.42	1.42	1.42	1.45	1.37	788,435
July 16, 2026	1.5	1.42	1.42	1.5	1.41	508,805
July 15, 2026	1.56	1.5	1.5	1.56	1.47	420,535
July 14, 2026	1.53	1.55	1.55	1.58	1.53	314,634
July 13, 2026	1.6	1.52	1.52	1.61	1.49	528,747
July 10, 2026	1.61	1.6	1.6	1.61	1.55	278,138
July 09, 2026	1.59	1.57	1.57	1.59	1.56	336,854
July 08, 2026	1.53	1.57	1.57	1.58	1.5	468,572
July 07, 2026	1.61	1.57	1.57	1.61	1.51	492,992
July 06, 2026	1.61	1.61	1.61	1.7	1.59	1.38M
July 02, 2026	1.55	1.61	1.61	1.63	1.54	1.22M
July 01, 2026	1.5	1.53	1.53	1.55	1.47	382,324
June 30, 2026	1.52	1.5	1.5	1.53	1.49	352,540
June 29, 2026	1.45	1.51	1.51	1.52	1.41	709,935
June 26, 2026	1.44	1.44	1.44	1.46	1.41	302,540
June 25, 2026	1.43	1.45	1.45	1.46	1.4	738,382
June 24, 2026	1.42	1.43	1.43	1.47	1.39	1.42M
June 23, 2026	1.45	1.46	1.46	1.49	1.44	409,861
June 22, 2026	1.57	1.51	1.51	1.57	1.47	634,954
June 18, 2026	1.58	1.58	1.58	1.59	1.54	722,971
June 17, 2026	1.58	1.57	1.57	1.64	1.56	667,863
June 16, 2026	1.58	1.57	1.57	1.6	1.53	796,014
June 15, 2026	1.58	1.59	1.59	1.63	1.57	681,017
June 12, 2026	1.51	1.54	1.54	1.55	1.48	655,340
June 11, 2026	1.38	1.52	1.52	1.52	1.37	1.22M
June 10, 2026	1.39	1.37	1.37	1.46	1.37	1.1M
June 09, 2026	1.53	1.43	1.43	1.54	1.37	1.09M
June 08, 2026	1.59	1.51	1.51	1.6	1.5	856,999
June 05, 2026	1.75	1.55	1.55	1.75	1.54	0
June 04, 2026	1.8	1.75	1.75	1.8	1.72	838,449
June 03, 2026	1.9	1.8	1.8	1.9	1.78	1M
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