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 $524.59 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $218.58, while $1000 invested 1 year ago would be worth $898.88. This corresponds to total returns of -47.54%, -78.14%, -10.11%, respectively, with annualized returns of -7.07%, -26.21%, -10.11%.

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
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
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