TSX · NOU · stock
Nouveau Monde Graphite Inc. (NOU) stock price history
Every TSX trading session of Nouveau Monde Graphite Inc. from Mar 20, 2013 to Sep 28, 2026: 3,394 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NOU adjusted close, 2013 to 2026
- CA$26.30
- All time high, 2021
- CA$7.96
- 52 week high, CA$1.77 low
- 3,394
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
NOU key facts
- Nouveau Monde Graphite Inc. (NOU) closed at CA$1.77 on Sep 28, 2026 on TSX.
- NOU's all time high close is CA$26.30, set on Feb 11, 2021; its all time low close is CA$0.7500 on Mar 31, 2015.
- NOU's 52 week range is CA$1.77 to CA$7.96.
- NOU returned -46.8% over the year to Sep 28, 2026 and -75.0% over five years.
- Over ten years NOU returned -34%, -4.1% a year compounded.
- NOU's deepest drawdown was -93.4% from Feb 11, 2021 to Nov 22, 2024.
- DataCedar holds 3,394 daily sessions of NOU history from Mar 20, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NOU price chart, 2013 to 2026
NOU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.9% |
| 3 months | -12.4% |
| 6 months | -40.0% |
| Year to date | -48.2% |
| 1 year | -46.8% |
| 3 years | -45.9% |
| 5 years | -75.0% |
| 10 years | -34.4% |
| Since Mar 20, 2013 | -13.7% |
| Compound annual growth, 13.5 years | -1.1% |
NOU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$26.30 on Feb 11, 2021
- All time low close
- CA$0.7500 on Mar 31, 2015
- 52 week high
- CA$7.96 on Oct 14, 2025
- 52 week low
- CA$1.77 on Sep 28, 2026
- Deepest drawdown
- -93.4% from Feb 11, 2021 to Nov 22, 2024, not yet recovered
- Best single session
- +41.5% on Oct 14, 2025
- Worst single session
- -26.9% on Jul 15, 2013
- Volatility, 1 year annualised
- 88.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2020, +428%
- Worst calendar year
- 2022, -41%
NOU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Mar 20, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$3.41 | CA$4.48 | CA$1.77 | CA$1.77 | -47.2% | 69.6M | 186 |
| 2025 | CA$2.30 | CA$7.96 | CA$1.83 | CA$3.35 | +47.6% | 22.7M | 251 |
| 2024 | CA$3.40 | CA$4.14 | CA$1.70 | CA$2.27 | -34.2% | 11.7M | 252 |
| 2023 | CA$5.17 | CA$8.00 | CA$2.62 | CA$3.45 | -33.1% | 12M | 250 |
| 2022 | CA$9.55 | CA$10.89 | CA$4.36 | CA$5.16 | -41.3% | 10.2M | 250 |
| 2021 | CA$11.00 | CA$27.40 | CA$6.36 | CA$8.79 | -14.7% | 28.3M | 251 |
| 2020 | CA$2.00 | CA$14.50 | CA$1.25 | CA$10.30 | +428.2% | 13.8M | 252 |
| 2019 | CA$2.70 | CA$2.85 | CA$1.65 | CA$1.95 | -29.1% | 3M | 251 |
| 2018 | CA$4.45 | CA$4.55 | CA$2.50 | CA$2.75 | -38.2% | 4.4M | 251 |
| 2017 | CA$2.40 | CA$5.40 | CA$2.15 | CA$4.45 | +97.8% | 5.2M | 250 |
| 2016 | CA$1.50 | CA$3.80 | CA$1.25 | CA$2.25 | +40.6% | 2.9M | 251 |
| 2015 | CA$1.40 | CA$2.40 | CA$0.7000 | CA$1.60 | +14.3% | 1.4M | 251 |
| 2014 | CA$1.75 | CA$2.45 | CA$1.15 | CA$1.40 | -20.0% | 1M | 251 |
| 2013 | CA$2.05 | CA$3.50 | CA$1.45 | CA$1.75 | n/a | 239.7K | 197 |
NOU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$1.77 | -13.2% |
| August 2026 | CA$2.04 | +12.1% |
| July 2026 | CA$1.82 | -13.3% |
| June 2026 | CA$2.10 | -22.2% |
| May 2026 | CA$2.70 | -11.2% |
| April 2026 | CA$3.04 | -2.9% |
| March 2026 | CA$3.13 | +3.0% |
| February 2026 | CA$3.04 | -4.1% |
| January 2026 | CA$3.17 | -5.4% |
| December 2025 | CA$3.35 | -20.0% |
| November 2025 | CA$4.19 | -1.2% |
| October 2025 | CA$4.24 | +9.0% |
About the NOU data
Daily bars. 3,394 sessions from Mar 20, 2013 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 20, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NOU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
NOU share price history
