Nouveau Monde Graphite Inc. (NMG) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NMG Historical Return
If you invested $1000 in Nouveau Monde Graphite Inc. (NMG) since IPO date, it would be worth $383.61 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $203.48, while $1000 invested 1 year ago would be worth $416.37. This corresponds to total returns of -61.64%, -79.65%, -58.36%, respectively, with annualized returns of -10.08%, -27.27%, -58.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NMG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 1.2 | 1.18 | 1.18 | 1.21 | 1.15 | 441,910 |
| October 01, 2026 | 1.19 | 1.17 | 1.17 | 1.2 | 1.16 | 518,235 |
| September 30, 2026 | 1.18 | 1.2 | 1.2 | 1.22 | 1.18 | 583,588 |
| September 29, 2026 | 1.26 | 1.17 | 1.17 | 1.26 | 1.17 | 732,720 |
| September 28, 2026 | 1.3 | 1.25 | 1.25 | 1.31 | 1.25 | 592,664 |
| September 25, 2026 | 1.35 | 1.32 | 1.32 | 1.36 | 1.32 | 150,848 |
| September 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | 142,600 |
| September 23, 2026 | 1.39 | 1.35 | 1.35 | 1.41 | 1.35 | 245,136 |
| September 22, 2026 | 1.4 | 1.41 | 1.41 | 1.43 | 1.38 | 236,457 |
| September 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 218,456 |
| September 18, 2026 | 1.38 | 1.39 | 1.39 | 1.39 | 1.36 | 302,744 |
| September 17, 2026 | 1.32 | 1.37 | 1.37 | 1.41 | 1.32 | 442,870 |
| September 16, 2026 | 1.35 | 1.34 | 1.34 | 1.36 | 1.31 | 318,157 |
| September 15, 2026 | 1.35 | 1.35 | 1.35 | 1.36 | 1.31 | 251,740 |
| September 11, 2026 | 1.36 | 1.35 | 1.35 | 1.36 | 1.34 | 387,944 |
| September 10, 2026 | 1.37 | 1.35 | 1.35 | 1.37 | 1.33 | 297,047 |
| September 09, 2026 | 1.38 | 1.37 | 1.37 | 1.41 | 1.37 | 272,743 |
| September 08, 2026 | 1.4 | 1.38 | 1.38 | 1.45 | 1.38 | 518,293 |
| September 04, 2026 | 1.38 | 1.4 | 1.4 | 1.42 | 1.37 | 597,761 |
| September 03, 2026 | 1.39 | 1.38 | 1.38 | 1.43 | 1.36 | 547,088 |
| September 02, 2026 | 1.41 | 1.43 | 1.43 | 1.45 | 1.41 | 665,883 |
| September 01, 2026 | 1.45 | 1.41 | 1.41 | 1.46 | 1.4 | 351,176 |
| August 31, 2026 | 1.45 | 1.47 | 1.47 | 1.47 | 1.43 | 200,728 |
| August 28, 2026 | 1.52 | 1.44 | 1.44 | 1.52 | 1.43 | 308,977 |
| August 27, 2026 | 1.48 | 1.51 | 1.51 | 1.52 | 1.46 | 401,447 |
| August 26, 2026 | 1.48 | 1.48 | 1.48 | 1.5 | 1.44 | 467,200 |
| August 25, 2026 | 1.44 | 1.48 | 1.48 | 1.48 | 1.44 | 254,617 |
| August 24, 2026 | 1.5 | 1.45 | 1.45 | 1.5 | 1.42 | 403,181 |
| 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 |
AD
