Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nouveau Monde G (NMG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.03 2.03 1.89 1.97 147,132
19th May 2026 (Tue) 1.87 1.99 1.81 1.86 286,689
18th May 2026 (Mon) 1.91 1.91 1.825 1.87 61,745
15th May 2026 (Fri) 1.835 1.93 1.82 1.92 115,805
14th May 2026 (Thu) 1.95 1.97 1.86 1.87 71,344
13th May 2026 (Wed) 1.96 1.99 1.90 1.94 58,118
12th May 2026 (Tue) 2.03 2.03 1.93 1.96 121,299
11th May 2026 (Mon) 2.05 2.10 2.04 2.04 94,215
8th May 2026 (Fri) 2.10 2.10 2.025 2.04 105,436
7th May 2026 (Thu) 2.14 2.19 2.07 2.06 53,091
6th May 2026 (Wed) 2.075 2.17 2.075 2.15 86,940
5th May 2026 (Tue) 2.10 2.10 2.04 2.03 113,017
4th May 2026 (Mon) 2.12 2.15 2.07 2.06 86,287
1st May 2026 (Fri) 2.22 2.23 2.12 2.12 95,595
30th Apr 2026 (Thu) 2.18 2.23 2.15 2.21 120,368
29th Apr 2026 (Wed) 2.13 2.15 2.095 2.12 35,400
28th Apr 2026 (Tue) 2.11 2.17 2.105 2.16 19,169
27th Apr 2026 (Mon) 2.09 2.19 2.09 2.19 60,750
24th Apr 2026 (Fri) 2.15 2.15 2.065 2.07 40,426
23rd Apr 2026 (Thu) 2.15 2.16 2.08 2.13 20,696
22nd Apr 2026 (Wed) 2.15 2.21 2.13 2.17 105,028
21st Apr 2026 (Tue) 2.18 2.21 2.07 2.08 193,183
20th Apr 2026 (Mon) 2.13 2.19 2.11 2.16 166,282
17th Apr 2026 (Fri) 2.185 2.26 2.17 2.18 125,267
16th Apr 2026 (Thu) 1.98 2.17 1.95 2.16 196,726
15th Apr 2026 (Wed) 1.91 1.96 1.90 1.95 117,657
14th Apr 2026 (Tue) 1.82 1.935 1.81 1.87 428,300
13th Apr 2026 (Mon) 1.82 1.83 1.775 1.80 153,159
10th Apr 2026 (Fri) 2.275 2.275 1.82 1.83 848,731
9th Apr 2026 (Thu) 2.325 2.43 2.30 2.35 96,302
8th Apr 2026 (Wed) 2.38 2.38 2.26 2.28 26,354
7th Apr 2026 (Tue) 2.23 2.23 2.15 2.17 27,705
6th Apr 2026 (Mon) 2.30 2.34 2.24 2.26 49,528
3rd Apr 2026 (Fri) 2.24 2.375 2.215 2.33 13,210
2nd Apr 2026 (Thu) 2.24 2.375 2.215 2.33 13,210
1st Apr 2026 (Wed) 2.29 2.415 2.275 2.36 29,409
31st Mar 2026 (Tue) 2.10 2.27 2.10 2.24 59,133
30th Mar 2026 (Mon) 2.15 2.17 2.045 2.07 101,907
27th Mar 2026 (Fri) 2.14 2.19 2.11 2.13 15,999
26th Mar 2026 (Thu) 2.175 2.27 2.14 2.14 31,415
25th Mar 2026 (Wed) 2.18 2.235 2.18 2.19 31,223
24th Mar 2026 (Tue) 2.12 2.165 2.105 2.14 18,743
23rd Mar 2026 (Mon) 2.09 2.17 2.08 2.16 8,735
FTSE 100 Latest
Value10,443.47
Change11.13