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

Norsemont Mining Inc (CSE: NOM )

0.1600 +0.0050 (+3.23%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 15, 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 (%)
Sep 30, 2020 1.950 1.960 1.720 1.760 211,576 -0.15(-7.85%)
Sep 29, 2020 1.990 2.080 1.850 1.910 266,767 -0.04(-2.05%)
Sep 28, 2020 2.250 2.300 1.900 1.950 326,735 -0.31(-13.72%)
Sep 25, 2020 2.590 2.610 2.250 2.260 290,056 -0.32(-12.40%)
Sep 24, 2020 2.550 2.590 2.490 2.580 343,125 +0.06(+2.38%)
Sep 23, 2020 2.510 2.620 2.480 2.520 412,256 +0.08(+3.28%)
Sep 22, 2020 2.360 2.450 2.220 2.440 142,359 +0.11(+4.72%)
Sep 21, 2020 2.300 2.330 2.240 2.330 89,945 +0.09(+4.02%)
Sep 18, 2020 2.130 2.250 2.050 2.240 164,701 +0.24(+12.00%)
Sep 17, 2020 2.020 2.020 1.960 2.000 59,973 +0.05(+2.56%)
Sep 16, 2020 1.950 2.090 1.900 1.950 151,400 +0.03(+1.56%)
Sep 15, 2020 2.140 2.140 1.900 1.920 277,458 -0.17(-8.13%)
Sep 14, 2020 2.060 2.110 2.050 2.090 101,099 +0.03(+1.46%)
Sep 11, 2020 2.050 2.130 2.040 2.060 49,425 +0.03(+1.48%)
Sep 10, 2020 2.100 2.140 1.950 2.030 158,841 -0.07(-3.33%)
Sep 09, 2020 2.250 2.300 2.070 2.100 122,094 +0.00(+0.00%)
Sep 08, 2020 1.910 2.100 1.890 2.100 238,637 +0.25(+13.51%)
Sep 04, 2020 1.850 1.850 1.850 0 -0.19(-9.31%)
Sep 03, 2020 2.290 2.300 1.980 2.040 132,545 -0.21(-9.33%)
Sep 02, 2020 2.440 2.440 2.250 2.250 29,600 -0.13(-5.46%)
Sep 01, 2020 2.440 2.450 2.340 2.380 96,750 -0.03(-1.24%)
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%)
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.