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 (%)
May 31, 2021 0.7900 0.7900 0.7400 0.7500 87,573 -0.01(-1.32%)
May 28, 2021 0.8400 0.8500 0.7400 0.7600 65,258 -0.06(-7.32%)
May 27, 2021 0.8500 0.8500 0.8000 0.8200 46,071 -0.02(-2.38%)
May 26, 2021 0.8500 0.8700 0.8300 0.8400 104,370 +0.02(+2.44%)
May 25, 2021 0.7700 0.8900 0.7700 0.8200 138,679 +0.05(+6.49%)
May 21, 2021 0.7700 0.7700 0.7700 0 +0.06(+8.45%)
May 20, 2021 0.6800 0.7100 0.6800 0.7100 35,600 +0.03(+4.41%)
May 19, 2021 0.7000 0.7000 0.6700 0.6800 66,497 +0.01(+1.49%)
May 18, 2021 0.7000 0.7200 0.6500 0.6700 110,927 -0.02(-2.90%)
May 17, 2021 0.6500 0.7400 0.6300 0.6900 267,155 +0.09(+15.00%)
May 14, 2021 0.6000 0.6000 0.6000 0.6000 13,500 +0.00(+0.00%)
May 13, 2021 0.6000 0.6200 0.6000 0.6000 11,200 -0.04(-6.25%)
May 12, 2021 0.5800 0.6400 0.5800 0.6400 67,556 +0.04(+6.67%)
May 11, 2021 0.6100 0.6100 0.5900 0.6000 174,583 +0.00(+0.00%)
May 10, 2021 0.6000 0.6400 0.5900 0.6000 97,567 +0.01(+1.69%)
May 07, 2021 0.6000 0.6000 0.5900 0.5900 14,500 +0.00(+0.00%)
May 06, 2021 0.5700 0.6000 0.5700 0.5900 109,000 +0.02(+3.51%)
May 05, 2021 0.5800 0.5800 0.5600 0.5700 52,000 -0.01(-1.72%)
May 04, 2021 0.6100 0.6100 0.5800 0.5800 121,500 -0.03(-4.92%)
May 03, 2021 0.6300 0.6300 0.6000 0.6100 145,500 -0.02(-3.17%)
Apr 30, 2021 0.6000 0.6300 0.5900 0.6300 76,300 +0.03(+5.00%)
Apr 29, 2021 0.6000 0.6100 0.6000 0.6000 55,095 +0.00(+0.00%)
Apr 28, 2021 0.6100 0.6200 0.6000 0.6000 95,869 -0.01(-1.64%)
Apr 27, 2021 0.6500 0.6500 0.6100 0.6100 83,836 -0.02(-3.17%)
Apr 26, 2021 0.6400 0.6400 0.6300 0.6300 15,675 +0.00(+0.00%)
Apr 23, 2021 0.6600 0.6600 0.6300 0.6300 63,700 -0.03(-4.55%)
Apr 22, 2021 0.6800 0.6800 0.6500 0.6600 125,775 -0.02(-2.94%)
Apr 21, 2021 0.7000 0.7100 0.6800 0.6800 73,900 -0.01(-1.45%)
Apr 20, 2021 0.6300 0.7000 0.6300 0.6900 173,593 +0.09(+15.00%)
Apr 19, 2021 0.6100 0.6200 0.6000 0.6000 39,298 -0.01(-1.64%)
Apr 16, 2021 0.5400 0.6200 0.5400 0.6100 276,700 +0.07(+12.96%)
Apr 15, 2021 0.5300 0.5500 0.5100 0.5400 83,700 +0.03(+5.88%)
Apr 14, 2021 0.5200 0.5400 0.5000 0.5100 100,000 -0.01(-1.92%)
Apr 13, 2021 0.5300 0.5300 0.5100 0.5200 12,900 +0.01(+1.96%)
Apr 12, 2021 0.5400 0.5500 0.5100 0.5100 115,004 -0.04(-7.27%)
Apr 09, 2021 0.5400 0.5500 0.5300 0.5500 50,500 +0.02(+3.77%)
Apr 08, 2021 0.5300 0.5500 0.5300 0.5300 40,500 +0.01(+1.92%)
Apr 07, 2021 0.5400 0.5400 0.5200 0.5200 48,700 -0.01(-1.89%)
Apr 06, 2021 0.5500 0.5500 0.5300 0.5300 79,218 -0.02(-3.64%)
Apr 05, 2021 0.5400 0.5500 0.5200 0.5500 15,930 +0.02(+3.77%)
Apr 01, 2021 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Mar 31, 2021 0.5300 0.5300 0.5000 0.5100 65,100 -0.01(-1.92%)
Mar 30, 2021 0.5400 0.5400 0.5000 0.5200 96,500 -0.02(-3.70%)
Mar 29, 2021 0.6200 0.6200 0.5400 0.5400 219,719 -0.06(-10.00%)
Mar 26, 2021 0.5800 0.6000 0.5700 0.6000 56,100 +0.00(+0.00%)
Mar 25, 2021 0.5900 0.6000 0.5800 0.6000 41,627 -0.01(-1.64%)
Mar 24, 2021 0.6000 0.6100 0.6000 0.6100 13,925 +0.02(+3.39%)
Mar 23, 2021 0.6700 0.6700 0.5900 0.5900 97,142 -0.05(-7.81%)
Mar 22, 2021 0.6600 0.6600 0.6400 0.6400 22,700 +0.01(+1.59%)
Mar 19, 2021 0.6500 0.6500 0.5900 0.6300 54,100 +0.02(+3.28%)
Mar 18, 2021 0.6900 0.6900 0.6100 0.6100 71,200 -0.06(-8.96%)
Mar 17, 2021 0.6900 0.7200 0.6500 0.6700 31,688 -0.01(-1.47%)
Mar 16, 2021 0.7500 0.7600 0.6700 0.6800 108,275 -0.07(-9.33%)
Mar 15, 2021 0.8000 0.8000 0.7200 0.7500 160,133 -0.04(-5.06%)
Mar 12, 2021 0.7900 0.8100 0.7400 0.7900 98,800 +0.01(+1.28%)
Mar 11, 2021 0.7400 0.7900 0.7400 0.7800 204,694 +0.06(+8.33%)
Mar 10, 2021 0.6400 0.7400 0.6300 0.7200 315,762 +0.08(+12.50%)
Mar 09, 2021 0.5900 0.6400 0.5900 0.6400 130,730 +0.04(+6.67%)
Mar 08, 2021 0.6000 0.6000 0.5500 0.6000 56,540 +0.04(+7.14%)
Mar 05, 2021 0.5500 0.6000 0.5500 0.5600 234,600 +0.00(+0.00%)
Mar 04, 2021 0.5600 0.5700 0.4700 0.5600 141,034 +0.01(+1.82%)
Mar 03, 2021 0.6000 0.6000 0.5300 0.5500 159,733 -0.03(-5.17%)
Mar 02, 2021 0.6200 0.6200 0.5600 0.5800 212,602 -0.02(-3.33%)
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.