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, 2020 1.000 1.000 0.9500 0.9700 124,667 -0.03(-3.00%)
Nov 27, 2020 0.9700 1.090 0.9600 1.000 153,000 +0.01(+1.01%)
Nov 26, 2020 1.040 1.040 0.9700 0.9900 44,691 -0.05(-4.81%)
Nov 25, 2020 0.9700 1.040 0.9600 1.040 140,136 +0.08(+8.33%)
Nov 24, 2020 1.030 1.030 0.9500 0.9600 296,942 -0.09(-8.57%)
Nov 23, 2020 1.050 1.070 1.000 1.050 275,909 -0.01(-0.94%)
Nov 20, 2020 1.060 1.070 1.040 1.060 176,972 +0.00(+0.00%)
Nov 19, 2020 1.100 1.100 1.050 1.060 191,602 -0.02(-1.85%)
Nov 18, 2020 1.160 1.160 1.070 1.080 207,142 -0.07(-6.09%)
Nov 17, 2020 1.200 1.200 1.140 1.150 154,046 -0.04(-3.36%)
Nov 16, 2020 1.250 1.270 1.190 1.190 191,983 -0.03(-2.46%)
Nov 13, 2020 1.240 1.260 1.200 1.220 172,428 -0.02(-1.61%)
Nov 12, 2020 1.250 1.260 1.200 1.240 154,630 +0.00(+0.00%)
Nov 11, 2020 1.330 1.330 1.230 1.240 206,920 -0.06(-4.62%)
Nov 10, 2020 1.370 1.370 1.270 1.300 213,067 -0.05(-3.70%)
Nov 09, 2020 1.470 1.470 1.350 1.350 142,509 -0.11(-7.53%)
Nov 06, 2020 1.460 1.480 1.410 1.460 122,522 +0.04(+2.82%)
Nov 05, 2020 1.390 1.450 1.390 1.420 196,215 +0.08(+5.97%)
Nov 04, 2020 1.300 1.400 1.300 1.340 195,807 +0.05(+3.88%)
Nov 03, 2020 1.300 1.300 1.260 1.290 195,362 -0.01(-0.77%)
Nov 02, 2020 1.200 1.300 1.180 1.300 144,997 +0.12(+10.17%)
Oct 30, 2020 1.170 1.200 1.150 1.180 101,913 -0.02(-1.67%)
Oct 29, 2020 1.090 1.200 1.090 1.200 145,404 +0.10(+9.09%)
Oct 28, 2020 1.190 1.210 1.070 1.100 403,857 -0.11(-9.09%)
Oct 27, 2020 1.240 1.300 1.200 1.210 181,287 -0.03(-2.42%)
Oct 26, 2020 1.290 1.300 1.230 1.240 159,631 -0.05(-3.88%)
Oct 23, 2020 1.350 1.350 1.240 1.290 435,267 -0.06(-4.44%)
Oct 22, 2020 1.450 1.450 1.350 1.350 352,773 -0.11(-7.53%)
Oct 21, 2020 1.410 1.470 1.410 1.460 175,539 +0.06(+4.29%)
Oct 20, 2020 1.470 1.470 1.400 1.400 310,533 -0.05(-3.45%)
Oct 19, 2020 1.600 1.610 1.430 1.450 588,289 -0.13(-8.23%)
Oct 16, 2020 1.610 1.610 1.550 1.580 130,795 -0.03(-1.86%)
Oct 15, 2020 1.660 1.660 1.580 1.610 151,075 -0.04(-2.42%)
Oct 14, 2020 1.640 1.680 1.630 1.650 297,579 -0.01(-0.60%)
Oct 13, 2020 1.680 1.680 1.610 1.660 275,222 +0.01(+0.61%)
Oct 09, 2020 1.650 1.650 1.650 0 +0.05(+3.12%)
Oct 08, 2020 1.630 1.680 1.600 1.600 184,001 -0.02(-1.23%)
Oct 07, 2020 1.680 1.680 1.610 1.620 169,836 -0.03(-1.82%)
Oct 06, 2020 1.740 1.760 1.650 1.650 265,436 -0.07(-4.07%)
Oct 05, 2020 1.720 1.750 1.670 1.720 378,186 +0.07(+4.24%)
Oct 02, 2020 1.530 1.720 1.500 1.650 1,467,756 +0.05(+3.12%)
Oct 01, 2020 1.750 1.790 1.520 1.600 494,754 -0.16(-9.09%)
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%)
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.