Nouveau Monde Graphite Stock Price History
NYSE: NMGBasic MaterialsOther Metals and MineralsUSD
1.05-0.02 (-1.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NMG price history at a glance
The price history for Nouveau Monde Graphite (NMG) on this page begins on January 4, 2021, when the stock closed at $14.20; it most recently closed at $1.05 on October 5, 2026. The highest price in this record is $21.90, reached on February 15, 2021; the latest close is 95.2% below that peak. Across the 5 complete calendar years in the table, NMG finished higher in 1 and lower in 4. Its best year was 2025 (+47.7%) and its worst was 2021 (-50.8%).
Over roughly 6 years the share price changed -92.6%, a -36.4% compound annual price return (excluding dividends). In the last 12 months alone, NMG has lost 70.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $21.90
- Date of high
- Feb 15, 2021
- Low since 2021
- $1.03
- Date of low
- Oct 5, 2026
- 52-week high
- $6.06
- 52-week low
- $1.03
- Last close
- $1.05
NMG returns
1 week
-11.02%
1 month
-23.36%
3 months
-34.38%
6 months
-42.62%
Year to date
-57.66%
1 year
-70.09%
3 years
-49.28%
5 years
-87.18%
NMG price return, excluding dividends.
NMG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.05 | -59.62% |
| 2025 | 2.60 | +47.73% |
| 2024 | 1.76 | -32.57% |
| 2023 | 2.61 | -31.68% |
| 2022 | 3.82 | -45.35% |
| 2021 | 6.99 | -50.77% |
2026 return is year to date.
NMG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.09 | 1.09 | 1.03 | 1.05 | -1.87% | |
| 1.07 | 1.08 | 1.05 | 1.07 | -0.93% | |
| 1.14 | 1.15 | 1.06 | 1.08 | -6.09% | |
| 1.15 | 1.18 | 1.14 | 1.15 | +0.88% | |
| 1.19 | 1.21 | 1.14 | 1.14 | -3.39% | |
| 1.20 | 1.21 | 1.15 | 1.18 | +0.85% | |
| 1.19 | 1.20 | 1.16 | 1.17 | -2.50% | |
| 1.18 | 1.22 | 1.18 | 1.20 | +2.56% | |
| 1.26 | 1.26 | 1.17 | 1.17 | -6.40% | |
| 1.30 | 1.31 | 1.25 | 1.25 | -5.30% | |
| 1.35 | 1.36 | 1.32 | 1.32 | -2.22% | |
| 1.35 | 1.35 | 1.31 | 1.35 | 0.00% | |
| 1.39 | 1.41 | 1.35 | 1.35 | -4.26% | |
| 1.40 | 1.43 | 1.38 | 1.41 | +1.44% | |
| 1.38 | 1.41 | 1.37 | 1.39 | 0.00% | |
| 1.38 | 1.39 | 1.36 | 1.39 | +1.46% | |
| 1.32 | 1.41 | 1.32 | 1.37 | +2.24% | |
| 1.35 | 1.36 | 1.31 | 1.34 | -0.74% | |
| 1.35 | 1.36 | 1.31 | 1.35 | 0.00% | |
| 1.35 | 1.36 | 1.31 | 1.35 | 0.00% | |
| 1.36 | 1.37 | 1.34 | 1.35 | 0.00% | |
| 1.37 | 1.37 | 1.33 | 1.35 | -1.46% | |
| 1.38 | 1.41 | 1.37 | 1.37 | -0.72% | |
| 1.40 | 1.45 | 1.38 | 1.38 | -1.43% | |
| 1.38 | 1.42 | 1.37 | 1.40 | +1.45% | |
| 1.39 | 1.43 | 1.36 | 1.38 | -3.50% | |
| 1.41 | 1.45 | 1.41 | 1.43 | +1.42% | |
| 1.45 | 1.46 | 1.40 | 1.41 | -4.08% | |
| 1.45 | 1.47 | 1.43 | 1.47 | +2.08% | |
| 1.52 | 1.52 | 1.43 | 1.44 | -4.64% | |
| 1.48 | 1.52 | 1.46 | 1.51 | +2.03% | |
| 1.48 | 1.50 | 1.44 | 1.48 | 0.00% | |
| 1.44 | 1.48 | 1.44 | 1.48 | +2.07% | |
| 1.50 | 1.50 | 1.42 | 1.45 | -3.33% | |
| 1.40 | 1.51 | 1.40 | 1.50 | +8.70% | |
| 1.42 | 1.42 | 1.36 | 1.38 | -2.82% | |
| 1.40 | 1.43 | 1.39 | 1.42 | +3.65% | |
| 1.45 | 1.45 | 1.37 | 1.37 | -6.16% | |
| 1.47 | 1.49 | 1.43 | 1.46 | -0.68% | |
| 1.50 | 1.50 | 1.45 | 1.47 | -2.00% | |
| 1.46 | 1.50 | 1.43 | 1.50 | +4.90% | |
| 1.43 | 1.45 | 1.42 | 1.43 | +1.42% | |
| 1.43 | 1.45 | 1.40 | 1.41 | -1.40% | |
| 1.38 | 1.45 | 1.37 | 1.43 | +3.62% | |
| 1.36 | 1.42 | 1.34 | 1.38 | +4.55% | |
| 1.37 | 1.40 | 1.30 | 1.32 | -2.94% | |
| 1.44 | 1.44 | 1.36 | 1.36 | 0.00% | |
| 1.32 | 1.38 | 1.32 | 1.36 | +3.03% | |
| 1.30 | 1.34 | 1.29 | 1.32 | +1.54% | |
| 1.31 | 1.34 | 1.28 | 1.30 | -1.52% | |
| 1.34 | 1.36 | 1.31 | 1.32 | +0.76% | |
| 1.34 | 1.38 | 1.29 | 1.31 | -2.24% | |
| 1.31 | 1.36 | 1.28 | 1.34 | +0.75% | |
| 1.28 | 1.34 | 1.27 | 1.33 | +5.56% | |
| 1.32 | 1.35 | 1.26 | 1.26 | -3.82% | |
| 1.35 | 1.35 | 1.28 | 1.31 | -3.68% | |
| 1.33 | 1.42 | 1.28 | 1.36 | +3.03% | |
| 1.37 | 1.41 | 1.31 | 1.32 | -2.94% | |
| 1.45 | 1.46 | 1.35 | 1.36 | -4.23% | |
| 1.42 | 1.45 | 1.37 | 1.42 | 0.00% | |
| 1.50 | 1.50 | 1.41 | 1.42 | -5.33% | |
| 1.56 | 1.56 | 1.47 | 1.50 | -3.23% | |
| 1.53 | 1.58 | 1.53 | 1.55 | +1.97% | |
| 1.60 | 1.61 | 1.49 | 1.52 | -5.00% | |
| 1.61 | 1.61 | 1.55 | 1.60 | +1.91% | |
| 1.59 | 1.59 | 1.56 | 1.57 | 0.00% | |
| 1.53 | 1.58 | 1.50 | 1.57 | 0.00% | |
| 1.61 | 1.61 | 1.51 | 1.57 | -2.48% | |
| 1.61 | 1.70 | 1.59 | 1.61 | 0.00% | |
| 1.55 | 1.63 | 1.54 | 1.61 | +5.23% | |
| 1.50 | 1.55 | 1.47 | 1.53 | +2.00% | |
| 1.52 | 1.53 | 1.49 | 1.50 | -0.66% | |
| 1.45 | 1.52 | 1.41 | 1.51 | +4.86% | |
| 1.44 | 1.46 | 1.41 | 1.44 | -0.69% | |
| 1.43 | 1.46 | 1.40 | 1.45 | +1.40% | |
| 1.42 | 1.47 | 1.39 | 1.43 | -2.05% | |
| 1.45 | 1.49 | 1.44 | 1.46 | -3.31% | |
| 1.57 | 1.57 | 1.47 | 1.51 | -4.43% | |
| 1.58 | 1.59 | 1.54 | 1.58 | +0.64% | |
| 1.58 | 1.64 | 1.56 | 1.57 | 0.00% | |
| 1.58 | 1.60 | 1.53 | 1.57 | -1.26% | |
| 1.58 | 1.63 | 1.57 | 1.59 | +3.25% | |
| 1.51 | 1.55 | 1.48 | 1.54 | +1.32% | |
| 1.38 | 1.52 | 1.37 | 1.52 | +10.95% | |
| 1.39 | 1.46 | 1.37 | 1.37 | -4.20% | |
| 1.53 | 1.54 | 1.37 | 1.43 | -5.30% | |
| 1.59 | 1.60 | 1.50 | 1.51 | -2.58% | |
| 1.75 | 1.75 | 1.54 | 1.55 | -11.43% | |
| 1.80 | 1.80 | 1.72 | 1.75 | -2.78% | |
| 1.90 | 1.92 | 1.78 | 1.80 | -6.74% | |
| 1.92 | 1.96 | 1.90 | 1.93 | +1.05% | |
| 1.92 | 1.94 | 1.88 | 1.91 | -2.05% | |
| 1.92 | 1.96 | 1.86 | 1.95 | +2.09% | |
| 1.90 | 1.97 | 1.85 | 1.91 | +0.53% | |
| 1.88 | 1.90 | 1.85 | 1.90 | +1.06% | |
| 1.92 | 1.97 | 1.87 | 1.88 | -2.08% | |
| 2.00 | 2.07 | 1.84 | 1.92 | -2.54% | |
| 2.00 | 2.04 | 1.97 | 1.97 | 0.00% | |
| 2.01 | 2.03 | 1.89 | 1.97 | +5.91% | |
| 1.87 | 1.99 | 1.81 | 1.86 | -0.53% | |
| 1.89 | 1.91 | 1.83 | 1.87 | -2.60% | |
| 1.79 | 1.94 | 1.79 | 1.92 | +2.67% | |
| 2.03 | 2.03 | 1.86 | 1.87 | -3.61% | |
| 2.01 | 2.01 | 1.90 | 1.94 | -1.02% | |
| 2.03 | 2.03 | 1.93 | 1.96 | -3.92% | |
| 2.05 | 2.11 | 2.04 | 2.04 | 0.00% | |
| 2.10 | 2.10 | 2.02 | 2.04 | -0.97% | |
| 2.18 | 2.20 | 2.06 | 2.06 | -4.19% | |
| 2.06 | 2.18 | 2.05 | 2.15 | +5.91% | |
| 2.11 | 2.13 | 2.03 | 2.03 | -1.46% | |
| 2.12 | 2.16 | 2.06 | 2.06 | -2.83% | |
| 2.23 | 2.24 | 2.12 | 2.12 | -4.07% | |
| 2.15 | 2.24 | 2.13 | 2.21 | +4.25% | |
| 2.16 | 2.16 | 2.09 | 2.12 | -1.85% | |
| 2.12 | 2.18 | 2.10 | 2.16 | -1.37% | |
| 2.07 | 2.20 | 2.05 | 2.19 | +5.80% | |
| 2.15 | 2.15 | 2.06 | 2.07 | -2.82% | |
| 2.14 | 2.17 | 2.08 | 2.13 | -1.84% | |
| 2.15 | 2.22 | 2.13 | 2.17 | +4.33% | |
| 2.18 | 2.21 | 2.07 | 2.08 | -3.70% | |
| 2.16 | 2.19 | 2.11 | 2.16 | -0.92% | |
| 2.20 | 2.26 | 2.17 | 2.18 | +0.93% | |
| 2.00 | 2.17 | 1.95 | 2.16 | +10.77% | |
| 1.92 | 1.97 | 1.89 | 1.95 | +4.28% | |
| 1.81 | 1.94 | 1.80 | 1.87 | +3.89% | |
| 1.85 | 1.86 | 1.77 | 1.80 | -1.64% | |
| 2.26 | 2.30 | 1.82 | 1.83 | -22.13% | |
| 2.27 | 2.44 | 2.25 | 2.35 | +3.07% | |
| 2.30 | 2.40 | 2.22 | 2.28 | +5.07% | |
| 2.24 | 2.24 | 2.15 | 2.17 | -3.98% | |
| 2.32 | 2.34 | 2.24 | 2.26 | -3.00% | |
| 2.26 | 2.38 | 2.20 | 2.33 | -1.27% | |
| 2.26 | 2.42 | 2.25 | 2.36 | +5.36% | |
| 2.12 | 2.28 | 2.07 | 2.24 | +8.21% | |
| 2.18 | 2.19 | 2.04 | 2.07 | -2.82% | |
| 2.14 | 2.19 | 2.11 | 2.13 | -0.47% | |
| 2.16 | 2.27 | 2.14 | 2.14 | -2.28% | |
| 2.19 | 2.24 | 2.16 | 2.19 | +2.34% | |
| 2.12 | 2.17 | 2.10 | 2.14 | -0.93% | |
| 2.07 | 2.18 | 2.06 | 2.16 | +6.93% | |
| 2.18 | 2.20 | 2.02 | 2.02 | -7.34% | |
| 2.13 | 2.23 | 2.05 | 2.18 | -2.68% | |
| 2.36 | 2.40 | 2.21 | 2.24 | -4.68% | |
| 2.23 | 2.38 | 2.14 | 2.35 | +6.82% | |
| 2.20 | 2.23 | 2.12 | 2.20 | +1.38% | |
| 2.22 | 2.25 | 2.14 | 2.17 | -2.25% | |
| 2.26 | 2.30 | 2.17 | 2.22 | -2.63% | |
| 2.27 | 2.28 | 2.19 | 2.28 | 0.00% | |
| 2.20 | 2.35 | 2.15 | 2.28 | +6.05% | |
| 2.09 | 2.18 | 2.05 | 2.15 | +0.47% | |
| 2.15 | 2.21 | 2.12 | 2.14 | -2.73% | |
| 2.25 | 2.28 | 2.15 | 2.20 | -1.79% | |
| 2.25 | 2.31 | 2.20 | 2.24 | +0.90% | |
| 2.25 | 2.26 | 2.14 | 2.22 | -5.53% | |
| 2.25 | 2.37 | 2.16 | 2.35 | +3.98% | |
| 2.39 | 2.40 | 2.18 | 2.26 | -5.83% | |
| 2.36 | 2.44 | 2.27 | 2.40 | +1.69% | |
| 2.25 | 2.41 | 2.16 | 2.36 | +4.42% | |
| 2.13 | 2.32 | 2.08 | 2.26 | +4.63% | |
| 2.14 | 2.18 | 2.10 | 2.16 | -0.46% | |
| 2.16 | 2.23 | 2.10 | 2.17 | -1.36% | |
| 2.10 | 2.21 | 2.07 | 2.20 | +1.85% | |
| 2.23 | 2.26 | 2.12 | 2.16 | -1.82% | |
| 2.20 | 2.22 | 2.11 | 2.20 | +2.33% | |
| 2.20 | 2.23 | 2.15 | 2.15 | -2.27% | |
| 2.31 | 2.33 | 2.16 | 2.20 | -5.58% | |
| 2.31 | 2.34 | 2.21 | 2.33 | +2.64% | |
| 2.26 | 2.30 | 2.21 | 2.27 | 0.00% | |
| 2.13 | 2.31 | 2.09 | 2.27 | +8.61% | |
| 2.02 | 2.17 | 2.01 | 2.09 | +5.56% | |
| 2.11 | 2.22 | 1.97 | 1.98 | -9.59% | |
| 2.56 | 2.56 | 2.19 | 2.19 | -12.75% | |
| 2.42 | 2.56 | 2.34 | 2.51 | +8.66% | |
| 2.52 | 2.53 | 2.29 | 2.31 | -1.28% | |
| 2.61 | 2.65 | 2.34 | 2.34 | -12.36% | |
| 3.03 | 3.03 | 2.65 | 2.67 | -10.70% | |
| 3.12 | 3.12 | 2.95 | 2.99 | -2.92% | |
| 2.93 | 3.08 | 2.90 | 3.08 | +6.94% | |
| 3.20 | 3.22 | 2.87 | 2.88 | -5.88% | |
| 3.10 | 3.11 | 3.05 | 3.06 | +0.33% | |
| 3.04 | 3.12 | 3.03 | 3.05 | +1.67% | |
| 3.07 | 3.09 | 2.92 | 3.00 | -0.33% | |
| 3.05 | 3.11 | 2.99 | 3.01 | -1.63% | |
| 2.97 | 3.09 | 2.93 | 3.06 | +3.03% | |
| 3.09 | 3.09 | 2.94 | 2.97 | -3.88% | |
| 3.07 | 3.12 | 2.95 | 3.09 | +1.64% | |
| 3.10 | 3.23 | 3.03 | 3.04 | -0.33% | |
| 2.94 | 3.08 | 2.87 | 3.05 | +7.39% | |
| 2.89 | 2.94 | 2.79 | 2.84 | -0.70% | |
| 2.97 | 2.97 | 2.80 | 2.86 | -4.67% | |
| 2.81 | 3.03 | 2.77 | 3.00 | +6.38% | |
| 2.76 | 2.87 | 2.68 | 2.82 | +4.06% | |
| 2.65 | 2.84 | 2.65 | 2.71 | +4.23% | |
| 2.50 | 2.60 | 2.45 | 2.60 | +4.84% | |
| 2.50 | 2.55 | 2.45 | 2.48 | -0.40% | |
| 2.52 | 2.59 | 2.48 | 2.49 | -0.40% | |
| 2.60 | 2.63 | 2.48 | 2.50 | -6.02% | |
| 2.68 | 2.70 | 2.60 | 2.66 | +0.38% | |
| 2.63 | 2.67 | 2.57 | 2.65 | +1.15% | |
| 2.66 | 2.67 | 2.55 | 2.62 | +0.38% | |
| 2.53 | 2.67 | 2.53 | 2.61 | +4.40% | |
| 2.56 | 2.59 | 2.42 | 2.50 | -1.19% | |
| 2.69 | 2.77 | 2.51 | 2.53 | -17.32% | |
| 3.05 | 3.29 | 3.05 | 3.06 | +0.66% | |
| 2.91 | 3.06 | 2.88 | 3.04 | +4.47% | |
| 3.00 | 3.10 | 2.85 | 2.91 | -0.34% | |
| 2.88 | 3.08 | 2.81 | 2.92 | +4.29% | |
| 2.87 | 2.96 | 2.80 | 2.80 | -3.45% | |
| 2.99 | 3.05 | 2.89 | 2.90 | -4.61% | |
| 3.08 | 3.18 | 3.02 | 3.04 | -2.25% | |
| 3.11 | 3.13 | 3.00 | 3.11 | +0.97% | |
| 3.27 | 3.28 | 3.07 | 3.08 | -4.05% | |
| 3.08 | 3.25 | 3.03 | 3.21 | +3.88% | |
| 2.96 | 3.12 | 2.94 | 3.09 | +5.46% | |
| 2.91 | 2.97 | 2.83 | 2.93 | 0.00% | |
| 2.96 | 2.98 | 2.82 | 2.93 | -0.68% | |
| 2.79 | 2.99 | 2.77 | 2.95 | +6.88% | |
| 2.66 | 2.80 | 2.64 | 2.76 | +5.34% | |
| 2.48 | 2.67 | 2.47 | 2.62 | +5.22% | |
| 2.50 | 2.55 | 2.47 | 2.49 | -0.80% | |
| 2.53 | 2.55 | 2.43 | 2.51 | -1.95% | |
| 2.63 | 2.75 | 2.55 | 2.56 | -2.66% | |
| 2.66 | 2.83 | 2.61 | 2.63 | -1.13% | |
| 2.65 | 2.78 | 2.60 | 2.66 | -1.85% | |
| 2.86 | 2.90 | 2.62 | 2.71 | -7.51% | |
| 3.01 | 3.23 | 2.91 | 2.93 | -1.01% | |
| 3.43 | 3.59 | 2.94 | 2.96 | -5.43% | |
| 2.94 | 3.21 | 2.90 | 3.13 | +12.19% | |
| 2.91 | 2.95 | 2.74 | 2.79 | -1.41% | |
| 2.76 | 2.90 | 2.74 | 2.83 | +9.27% | |
| 2.51 | 2.61 | 2.39 | 2.59 | -0.77% | |
| 2.53 | 2.72 | 2.52 | 2.61 | +4.40% | |
| 2.52 | 2.61 | 2.43 | 2.50 | +2.46% | |
| 2.36 | 2.63 | 2.30 | 2.44 | -0.41% | |
| 3.22 | 3.23 | 2.45 | 2.45 | -18.87% | |
| 3.21 | 3.60 | 2.83 | 3.02 | +3.07% | |
| 2.84 | 3.03 | 2.75 | 2.93 | +3.90% | |
| 2.78 | 2.94 | 2.76 | 2.82 | +4.06% | |
| 2.70 | 2.82 | 2.63 | 2.71 | -1.45% | |
| 2.87 | 2.91 | 2.68 | 2.75 | -6.46% | |
| 2.92 | 3.05 | 2.83 | 2.94 | +0.68% | |
| 2.82 | 3.07 | 2.82 | 2.92 | +3.55% | |
| 2.90 | 3.08 | 2.73 | 2.82 | -5.05% | |
| 3.11 | 3.12 | 2.93 | 2.97 | -7.76% | |
| 3.51 | 3.56 | 3.02 | 3.22 | -5.29% | |
| 3.08 | 3.64 | 2.86 | 3.40 | +3.66% | |
| 3.95 | 4.04 | 3.27 | 3.28 | -16.11% | |
| 4.73 | 4.75 | 3.62 | 3.91 | -16.63% | |
| 5.55 | 6.06 | 4.45 | 4.69 | -7.50% | |
| 3.55 | 5.75 | 3.50 | 5.07 | +51.80% | |
| 3.84 | 3.95 | 3.14 | 3.34 | -4.84% | |
| 4.09 | 4.10 | 3.41 | 3.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NMG chart for longer ranges.