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

Norsemont Mining Inc (CSE: NOM )

0.2300 -0.0100 (-4.17%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 22, 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 (%)
Aug 31, 2020 2.410 2.480 2.380 2.410 52,807 +0.01(+0.42%)
Aug 28, 2020 2.380 2.420 2.340 2.400 35,850 +0.04(+1.69%)
Aug 27, 2020 2.350 2.380 2.320 2.360 15,909 -0.02(-0.84%)
Aug 26, 2020 2.250 2.380 2.250 2.380 29,039 +0.14(+6.25%)
Aug 25, 2020 2.440 2.440 2.210 2.240 55,122 -0.17(-7.05%)
Aug 24, 2020 2.480 2.490 2.410 2.410 61,615 -0.03(-1.23%)
Aug 21, 2020 2.460 2.460 2.220 2.440 83,689 +0.01(+0.41%)
Aug 20, 2020 2.450 2.460 2.380 2.430 58,420 +0.01(+0.41%)
Aug 19, 2020 2.500 2.500 2.400 2.420 42,123 -0.08(-3.20%)
Aug 18, 2020 2.600 2.600 2.440 2.500 68,052 -0.05(-1.96%)
Aug 17, 2020 2.600 2.600 2.550 2.550 19,800 +0.02(+0.79%)
Aug 14, 2020 2.600 2.610 2.490 2.530 37,700 -0.05(-1.94%)
Aug 13, 2020 2.580 2.640 2.580 2.580 47,059 +0.03(+1.18%)
Aug 12, 2020 2.580 2.600 2.520 2.550 31,086 +0.00(+0.00%)
Aug 11, 2020 2.690 2.700 2.510 2.550 101,869 -0.19(-6.93%)
Aug 10, 2020 2.710 2.780 2.670 2.740 85,206 +0.03(+1.11%)
Aug 07, 2020 2.640 2.710 2.580 2.710 90,832 +0.07(+2.65%)
Aug 06, 2020 2.690 2.690 2.580 2.640 68,379 +0.03(+1.15%)
Aug 05, 2020 2.720 2.720 2.580 2.610 99,783 -0.07(-2.61%)
Aug 04, 2020 2.790 2.790 2.580 2.680 94,326 -0.06(-2.19%)
Jul 31, 2020 2.740 2.740 2.740 0 +0.36(+15.13%)
Jul 30, 2020 2.750 2.760 2.300 2.380 367,219 -0.40(-14.39%)
Jul 29, 2020 2.380 2.790 2.380 2.780 562,397 +0.51(+22.47%)
Jul 28, 2020 2.080 2.270 2.080 2.270 205,366 +0.27(+13.50%)
Jul 27, 2020 1.960 2.020 1.940 2.000 56,939 +0.06(+3.09%)
Jul 24, 2020 1.940 1.950 1.900 1.940 52,846 +0.02(+1.04%)
Jul 23, 2020 1.950 1.960 1.870 1.920 38,991 -0.03(-1.54%)
Jul 22, 2020 1.970 1.990 1.890 1.950 46,799 +0.01(+0.52%)
Jul 21, 2020 2.010 2.010 1.920 1.940 70,670 -0.02(-1.02%)
Jul 20, 2020 1.930 2.000 1.880 1.960 63,396 +0.02(+1.03%)
Jul 17, 2020 1.900 1.950 1.800 1.940 42,466 +0.13(+7.18%)
Jul 16, 2020 1.820 1.880 1.770 1.810 65,550 -0.06(-3.21%)
Jul 15, 2020 1.960 1.970 1.870 1.870 57,872 -0.07(-3.61%)
Jul 14, 2020 1.820 1.970 1.820 1.940 65,142 +0.13(+7.18%)
Jul 13, 2020 2.060 2.070 1.810 1.810 109,439 -0.22(-10.84%)
Jul 10, 2020 2.100 2.130 1.990 2.030 88,891 -0.07(-3.33%)
Jul 09, 2020 2.220 2.230 2.090 2.100 94,153 -0.10(-4.55%)
Jul 08, 2020 2.280 2.280 2.150 2.200 115,367 +0.00(+0.00%)
Jul 07, 2020 2.360 2.360 1.990 2.200 314,664 -0.14(-5.98%)
Jul 06, 2020 2.300 2.340 2.160 2.340 302,208 +0.26(+12.50%)
Jul 03, 2020 2.000 2.080 2.000 2.080 117,025 +0.08(+4.00%)
Jul 02, 2020 1.920 2.000 1.880 2.000 154,130 +0.10(+5.26%)
Jun 30, 2020 1.900 1.900 1.900 0 +0.07(+3.83%)
Jun 29, 2020 1.780 1.830 1.780 1.830 82,247 +0.09(+5.17%)
Jun 26, 2020 1.700 1.750 1.700 1.740 43,725 +0.05(+2.96%)
Jun 25, 2020 1.690 1.700 1.640 1.690 18,716 -0.01(-0.59%)
Jun 24, 2020 1.700 1.710 1.640 1.700 39,839 -0.01(-0.58%)
Jun 23, 2020 1.610 1.710 1.610 1.710 78,625 +0.11(+6.87%)
Jun 22, 2020 1.600 1.610 1.580 1.600 17,519 +0.01(+0.63%)
Jun 19, 2020 1.590 1.610 1.470 1.590 67,850 +0.00(+0.00%)
Jun 18, 2020 1.730 1.730 1.590 1.590 42,379 -0.11(-6.47%)
Jun 17, 2020 1.720 1.730 1.700 1.700 27,500 -0.03(-1.73%)
Jun 16, 2020 1.710 1.740 1.690 1.730 55,742 +0.04(+2.37%)
Jun 15, 2020 1.540 1.690 1.540 1.690 119,976 +0.15(+9.74%)
Jun 12, 2020 1.470 1.550 1.450 1.540 118,168 +0.09(+6.21%)
Jun 11, 2020 1.480 1.480 1.420 1.450 45,014 -0.02(-1.36%)
Jun 10, 2020 1.360 1.470 1.360 1.470 172,957 +0.12(+8.89%)
Jun 09, 2020 1.180 1.350 1.170 1.350 130,576 +0.17(+14.41%)
Jun 08, 2020 1.140 1.180 1.110 1.180 67,369 +0.09(+8.26%)
Jun 05, 2020 1.100 1.100 1.020 1.090 25,466 -0.05(-4.39%)
Jun 04, 2020 1.020 1.140 1.000 1.140 92,571 +0.13(+12.87%)
Jun 03, 2020 0.9600 1.030 0.9500 1.010 82,139 +0.06(+6.32%)
Jun 02, 2020 1.000 1.000 0.9300 0.9500 24,200 +0.00(+0.00%)
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.