Nouveau Monde Graphite Inc.
NMGNYSEBasic Materials● Active
$1.51
$-0.04(-2.58%)
Market Cap$245842585
P/E Ratio—
52W High$6.06
52W Low$1.5
Nouveau Monde Graphite Inc.（NMG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nmg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.79
Jun 11, 2021
-87.2% from here
5-Year Low5Y
$1.22
Dec 2, 2024
+23.8% from low
IPO Priceadj.
$14.20
Jan 8, 2021
-89.4% since IPO
1 Year Ago
$1.73
Jun 9, 2025
-12.7% in 1Y
5 Years Ago
$11.48
Jun 9, 2021
-86.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NMG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.59 | $1.60 | $1.50 | $1.51 | $1.51 | 857K | -5.03% |
| Jun 5, 2026 | $1.75 | $1.75 | $1.54 | $1.55 | $1.55 | 1.6M | -11.43% |
| Jun 4, 2026 | $1.80 | $1.80 | $1.72 | $1.75 | $1.75 | 840K | -2.78% |
| Jun 3, 2026 | $1.90 | $1.92 | $1.78 | $1.80 | $1.80 | 1.0M | -5.26% |
| Jun 2, 2026 | $1.92 | $1.96 | $1.90 | $1.93 | $1.93 | 687K | +0.52% |
| Jun 1, 2026 | $1.92 | $1.94 | $1.88 | $1.91 | $1.91 | 647K | -0.52% |
| May 29, 2026 | $1.92 | $1.96 | $1.86 | $1.95 | $1.95 | 821K | +1.56% |
| May 28, 2026 | $1.90 | $1.97 | $1.85 | $1.91 | $1.91 | 1.6M | +0.53% |
| May 27, 2026 | $1.88 | $1.90 | $1.85 | $1.90 | $1.90 | 648K | +1.06% |
| May 26, 2026 | $1.92 | $1.97 | $1.87 | $1.88 | $1.88 | 992K | -2.08% |
| May 22, 2026 | $2.00 | $2.07 | $1.84 | $1.92 | $1.92 | 3.5M | -4.00% |
| May 21, 2026 | $2.00 | $2.04 | $1.97 | $1.97 | $1.97 | 2.1M | -1.50% |
| May 20, 2026 | $2.01 | $2.03 | $1.89 | $1.97 | $1.97 | 1.8M | -1.99% |
| May 19, 2026 | $1.87 | $1.99 | $1.81 | $1.86 | $1.86 | 1.9M | -0.53% |
| May 18, 2026 | $1.89 | $1.91 | $1.83 | $1.87 | $1.87 | 596K | -1.06% |
| May 15, 2026 | $1.79 | $1.94 | $1.79 | $1.92 | $1.92 | 1.3M | +7.26% |
| May 14, 2026 | $2.03 | $2.03 | $1.86 | $1.87 | $1.87 | 1.1M | -7.88% |
| May 13, 2026 | $2.01 | $2.01 | $1.90 | $1.94 | $1.94 | 938K | -3.48% |
| May 12, 2026 | $2.03 | $2.03 | $1.93 | $1.96 | $1.96 | 1.3M | -3.45% |
| May 11, 2026 | $2.05 | $2.11 | $2.04 | $2.04 | $2.04 | 894K | -0.49% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NMG
Jan 1 → Dec 31 · 6 years2026-39.6%$2.50 → $1.51
-39.6%
2025+55.0%$1.60 → $2.48
+55.0%
2024-39.1%$2.61 → $1.59
-39.1%
2023-31.0%$3.78 → $2.61
-31.0%
2022-45.4%$7.00 → $3.82
-45.4%
2021-38.2%$11.31 → $6.99
-38.2%
Best Year2025 · +55.0%
Worst Year2022 · -45.4%
Positive Years1 / 6
Avg Annual Return-23.0%
6Y Total Return-86.6%
6Y CAGR~-28.5% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in NMG?
If you invested $1,000 in NMG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$106
Total Return-89.4%
CAGR~-36.1% / yr
Profit$-894
Based on Jan 8, 2021 · $14.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Nouveau Monde Graphite Inc.（NMG）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NMG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NMG 历史股价FMP 日线复权 OHLCV