Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norsemont Mining Inc (CSE: NOM )

0.2400 +0.0400 (+20.00%)
Official Closing Price Updated: 2:46 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.8700 0.8700 0.8200 0.8200 149,900 -0.06(-6.82%)
Nov 29, 2021 0.9000 0.9000 0.8600 0.8800 114,180 -0.02(-2.22%)
Nov 26, 2021 0.9000 0.9400 0.8800 0.9000 110,700 +0.00(+0.00%)
Nov 25, 2021 0.9200 0.9200 0.8900 0.9000 52,500 +0.00(+0.00%)
Nov 24, 2021 0.9500 0.9500 0.8900 0.9000 142,254 -0.04(-4.26%)
Nov 23, 2021 1.010 1.050 0.8800 0.9400 342,077 -0.09(-8.74%)
Nov 22, 2021 1.080 1.110 1.020 1.030 333,895 -0.02(-1.90%)
Nov 19, 2021 0.9200 1.050 0.9200 1.050 448,027 +0.13(+14.13%)
Nov 18, 2021 0.8900 0.9200 0.9100 0.9200 236,187 +0.08(+9.52%)
Nov 17, 2021 0.8900 0.9000 0.8300 0.8400 159,405 -0.01(-1.18%)
Nov 16, 2021 0.9300 0.9300 0.8400 0.8500 171,980 -0.08(-8.60%)
Nov 15, 2021 0.9800 0.9800 0.9100 0.9300 318,806 -0.02(-2.11%)
Nov 12, 2021 0.8300 0.9500 0.8300 0.9500 252,393 +0.14(+17.28%)
Nov 11, 2021 0.7600 0.8400 0.7500 0.8100 202,599 +0.05(+6.58%)
Nov 10, 2021 0.6900 0.7600 0.7600 141,666 +0.05(+7.04%)
Nov 09, 2021 0.7300 0.7300 0.6800 0.7100 58,500 -0.01(-1.39%)
Nov 08, 2021 0.7200 0.7300 0.7000 0.7200 27,500 +0.02(+2.86%)
Nov 05, 2021 0.7300 0.7300 0.6900 0.7000 26,200 -0.02(-2.78%)
Nov 04, 2021 0.7200 0.7300 0.7000 0.7200 26,218 +0.02(+2.86%)
Nov 03, 2021 0.7500 0.7700 0.6800 0.7000 166,880 -0.02(-2.78%)
Nov 02, 2021 0.7600 0.7700 0.7200 0.7200 111,500 -0.03(-4.00%)
Nov 01, 2021 0.7600 0.7300 0.7400 0.7500 82,290 +0.02(+2.74%)
Oct 29, 2021 0.7700 0.7700 0.7300 0.7300 44,000 -0.04(-5.19%)
Oct 28, 2021 0.7800 0.7800 0.7400 0.7700 171,680 -0.01(-1.28%)
Oct 27, 2021 0.7900 0.7800 0.7600 0.7800 70,800 -0.01(-1.27%)
Oct 26, 2021 0.8000 0.7900 62,255 -0.02(-2.47%)
Oct 25, 2021 0.8700 0.8700 0.7900 0.8100 273,690 -0.08(-8.99%)
Oct 22, 2021 0.8200 0.8900 0.8100 0.8900 373,290 +0.09(+11.25%)
Oct 21, 2021 0.7400 0.8000 0.7300 0.8000 252,384 +0.07(+9.59%)
Oct 20, 2021 0.7400 0.7400 0.7200 0.7300 30,833 -0.01(-1.35%)
Oct 19, 2021 0.6900 0.7500 0.6900 0.7400 203,650 +0.05(+7.25%)
Oct 18, 2021 0.6500 0.7100 0.6500 0.6900 129,081 +0.05(+7.81%)
Oct 15, 2021 0.6000 0.6500 0.5900 0.6400 76,219 +0.05(+8.47%)
Oct 14, 2021 0.6200 0.6200 0.5900 0.5900 49,555 -0.02(-3.28%)
Oct 13, 2021 0.5800 0.6500 0.5800 0.6100 128,670 +0.03(+5.17%)
Oct 12, 2021 0.5900 0.5900 0.5700 0.5800 14,577 +0.00(+0.00%)
Oct 08, 2021 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Oct 07, 2021 0.5700 0.5700 0.5600 0.5700 17,600 +0.00(+0.00%)
Oct 06, 2021 0.5800 0.5800 0.5600 0.5700 8,000 +0.00(+0.00%)
Oct 05, 2021 0.6000 0.6000 0.5600 0.5700 64,400 -0.01(-1.72%)
Oct 04, 2021 0.5300 0.6300 0.5300 0.5800 183,004 +0.06(+11.54%)
Oct 01, 2021 0.5000 0.5300 0.4900 0.5200 63,360 +0.03(+6.12%)
Sep 30, 2021 0.5100 0.5100 0.4800 0.4900 156,647 -0.01(-1.01%)
Sep 29, 2021 0.4900 0.5000 0.4800 0.4950 44,500 +0.01(+1.02%)
Sep 28, 2021 0.4800 0.5000 0.4800 0.4900 32,000 -0.01(-2.00%)
Sep 27, 2021 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Sep 24, 2021 0.5100 0.5100 0.4900 0.5000 15,000 +0.00(+0.00%)
Sep 23, 2021 0.5000 0.5300 0.5000 0.5000 7,850 -0.02(-3.85%)
Sep 22, 2021 0.5300 0.5300 0.5000 0.5200 33,500 -0.02(-3.70%)
Sep 21, 2021 0.5000 0.5400 0.5000 0.5400 34,500 +0.05(+10.20%)
Sep 20, 2021 0.5100 0.5100 0.4900 0.4900 166,110 -0.02(-3.92%)
Sep 17, 2021 0.5200 0.5200 0.5100 0.5100 2,500 +0.01(+2.00%)
Sep 16, 2021 0.5100 0.5100 0.5000 0.5000 11,500 +0.00(+0.00%)
Sep 15, 2021 0.5300 0.5300 0.5000 0.5000 39,500 -0.03(-5.66%)
Sep 14, 2021 0.5200 0.5500 0.5200 0.5300 13,500 -0.02(-3.64%)
Sep 13, 2021 0.5600 0.5600 0.5100 0.5500 11,440 +0.00(+0.00%)
Sep 10, 2021 0.5000 0.5500 0.4800 0.5500 30,800 +0.05(+10.00%)
Sep 09, 2021 0.5300 0.5300 0.4900 0.5000 90,500 -0.01(-1.96%)
Sep 08, 2021 0.5300 0.5300 0.5000 0.5100 14,500 +0.01(+2.00%)
Sep 07, 2021 0.5400 0.5500 0.5000 0.5000 36,500 -0.04(-7.41%)
Sep 03, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Sep 02, 2021 0.5600 0.5700 0.5300 0.5400 14,045 -0.03(-5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.