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 (%)
Feb 26, 2021 0.6900 0.6900 0.6500 0.6500 65,800 -0.04(-5.80%)
Feb 25, 2021 0.7500 0.7700 0.6900 0.6900 169,220 -0.05(-6.76%)
Feb 24, 2021 0.6500 0.7500 0.6500 0.7400 239,970 +0.09(+13.85%)
Feb 23, 2021 0.7000 0.7000 0.6100 0.6500 159,931 -0.03(-4.41%)
Feb 22, 2021 0.6800 0.7000 0.6300 0.6800 544,890 -0.09(-11.69%)
Feb 19, 2021 0.7900 0.8000 0.7600 0.7700 155,500 -0.02(-2.53%)
Feb 18, 2021 0.8000 0.8000 0.7600 0.7900 84,995 -0.01(-1.25%)
Feb 17, 2021 0.8300 0.8300 0.7100 0.8000 222,043 -0.01(-1.23%)
Feb 16, 2021 0.9100 0.9100 0.7900 0.8100 256,474 -0.05(-5.81%)
Feb 12, 2021 0.8600 0.8600 0.8600 0 +0.02(+2.38%)
Feb 11, 2021 0.8800 0.8800 0.8000 0.8400 266,812 -0.05(-5.62%)
Feb 10, 2021 0.9000 0.9000 0.8700 0.8900 260,730 +0.01(+1.14%)
Feb 09, 2021 0.9000 0.9100 0.8800 0.8800 103,715 -0.02(-2.22%)
Feb 08, 2021 0.9400 0.9500 0.8800 0.9000 201,800 -0.03(-3.23%)
Feb 05, 2021 0.9200 0.9300 0.8900 0.9300 50,700 +0.02(+2.20%)
Feb 04, 2021 0.8900 0.9300 0.8700 0.9100 160,495 +0.02(+2.25%)
Feb 03, 2021 0.9000 0.9200 0.8900 0.8900 90,235 +0.01(+1.14%)
Feb 02, 2021 0.9300 0.9300 0.8500 0.8800 102,239 -0.03(-3.30%)
Feb 01, 2021 0.9700 0.9700 0.9000 0.9100 70,711 +0.02(+2.25%)
Jan 29, 2021 0.9300 0.9800 0.8700 0.8900 201,100 -0.04(-4.30%)
Jan 28, 2021 0.9000 0.9500 0.8800 0.9300 99,771 +0.04(+4.49%)
Jan 27, 2021 0.9100 0.9200 0.8700 0.8900 85,822 -0.03(-3.26%)
Jan 26, 2021 0.9300 0.9300 0.9000 0.9200 171,087 -0.01(-1.08%)
Jan 25, 2021 0.9500 0.9600 0.9100 0.9300 113,305 +0.02(+2.20%)
Jan 22, 2021 0.9500 0.9700 0.9000 0.9100 185,100 -0.06(-6.19%)
Jan 21, 2021 0.9800 0.9800 0.9300 0.9700 50,392 -0.01(-1.02%)
Jan 20, 2021 0.9800 0.9900 0.9700 0.9800 83,357 +0.01(+1.03%)
Jan 19, 2021 1.000 1.000 0.9500 0.9700 67,430 -0.03(-3.00%)
Jan 18, 2021 1.030 1.030 0.9800 1.000 16,900 +0.01(+1.01%)
Jan 15, 2021 0.9700 1.030 0.9600 0.9900 118,700 -0.04(-3.88%)
Jan 14, 2021 1.050 1.050 1.030 1.030 51,423 -0.02(-1.90%)
Jan 13, 2021 1.030 1.180 1.020 1.050 200,250 +0.04(+3.96%)
Jan 12, 2021 1.010 1.010 0.9500 1.010 156,804 +0.02(+2.02%)
Jan 11, 2021 1.010 1.050 0.9900 0.9900 81,725 -0.02(-1.98%)
Jan 08, 2021 1.130 1.130 0.9800 1.010 432,300 -0.10(-9.01%)
Jan 07, 2021 1.100 1.190 1.070 1.110 166,751 -0.02(-1.77%)
Jan 06, 2021 1.180 1.180 1.050 1.130 239,748 -0.05(-4.24%)
Jan 05, 2021 1.190 1.230 1.160 1.180 256,346 +0.00(+0.00%)
Jan 04, 2021 1.080 1.250 1.080 1.180 324,055 +0.12(+11.32%)
Dec 31, 2020 1.060 1.060 1.060 0 +0.00(+0.00%)
Dec 30, 2020 1.060 1.070 1.040 1.060 64,349 +0.01(+0.95%)
Dec 29, 2020 1.080 1.080 1.040 1.050 54,615 +0.01(+0.96%)
Dec 24, 2020 1.040 1.040 1.040 0 +0.02(+1.96%)
Dec 23, 2020 0.9500 1.050 0.9000 1.020 214,811 +0.08(+8.51%)
Dec 22, 2020 0.9500 0.9600 0.9200 0.9400 145,157 +0.00(+0.00%)
Dec 21, 2020 0.9500 0.9800 0.9200 0.9400 210,103 -0.03(-3.09%)
Dec 18, 2020 0.9000 0.9800 0.9000 0.9700 226,900 +0.05(+5.43%)
Dec 17, 2020 0.9000 0.9400 0.8900 0.9200 338,000 +0.04(+4.55%)
Dec 16, 2020 0.9100 0.9100 0.8700 0.8800 132,547 -0.02(-2.22%)
Dec 15, 2020 0.9000 0.9100 0.8700 0.9000 156,275 +0.02(+2.27%)
Dec 14, 2020 0.9500 0.9500 0.8800 0.8800 234,903 -0.07(-7.37%)
Dec 11, 2020 0.9300 0.9600 0.9300 0.9500 111,100 +0.02(+2.15%)
Dec 10, 2020 0.9400 0.9400 0.9200 0.9300 60,253 +0.00(+0.00%)
Dec 09, 2020 0.9300 0.9600 0.9300 0.9300 130,483 -0.01(-1.06%)
Dec 08, 2020 0.9700 0.9800 0.9300 0.9400 100,252 -0.04(-4.08%)
Dec 07, 2020 0.9800 1.000 0.9600 0.9800 249,296 +0.02(+2.08%)
Dec 04, 2020 1.000 1.000 0.9300 0.9600 74,000 -0.04(-4.00%)
Dec 03, 2020 0.9700 1.000 0.9600 1.000 94,040 +0.01(+1.01%)
Dec 02, 2020 0.9800 1.000 0.9600 0.9900 160,015 -0.01(-1.00%)
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.