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

Norsemont Mining Inc (CSE: NOM )

0.3100 -0.0100 (-3.13%)
Official Closing Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Jan 31, 2024 0.1150 0.1150 0.0900 0.0950 6,000 -0.01(-13.64%)
Jan 30, 2024 0.1050 0.1100 0.0400 0.1100 16,000 -0.01(-4.35%)
Jan 26, 2024 0.1150 0 -0.00(-4.17%)
Jan 24, 2024 0.1200 0.1200 0 +0.00(+0.00%)
Jan 23, 2024 0.1300 0.1300 0.1100 0.1200 109,500 +0.01(+9.09%)
Jan 22, 2024 0.1100 0.1150 0.1000 0.1100 56,116 +0.01(+10.00%)
Jan 19, 2024 0.1450 0.1450 0.1000 0.1000 19,850 -0.01(-13.04%)
Jan 18, 2024 0.1400 0.1400 0.1150 0.1150 21,938 -0.03(-17.86%)
Jan 17, 2024 0.1500 0.1500 0.1400 0.1400 19,500 -0.02(-15.15%)
Jan 16, 2024 0.1650 0.1650 0.1650 0.1650 1,000 +0.04(+26.92%)
Jan 15, 2024 0.1700 0.1700 0.1300 0.1300 15,569 +0.01(+8.33%)
Jan 12, 2024 0.1200 0.1650 0.1200 0.1200 7,500 -0.02(-17.24%)
Jan 09, 2024 0.1450 0.1450 0 +0.01(+7.41%)
Jan 08, 2024 0.1400 0.1700 0.1350 0.1350 17,871 -0.01(-10.00%)
Jan 05, 2024 0.1500 0.1500 0.1500 0.1500 10,500 -0.05(-26.83%)
Jan 03, 2024 0.2050 0.2050 444 +0.03(+20.59%)
Jan 02, 2024 0.1250 0.1700 0.1150 0.1700 133,329 +0.05(+41.67%)
Dec 29, 2023 0.1200 0 +0.00(+4.35%)
Dec 28, 2023 0.1150 0.1150 0.1150 0.1150 25,000 -0.02(-14.81%)
Dec 27, 2023 0.1050 0.1350 0.1050 0.1350 220,200 +0.02(+17.39%)
Dec 22, 2023 0.1150 0 +0.01(+4.55%)
Dec 21, 2023 0.1200 0.1200 0.1100 0.1100 44,620 +0.00(+0.00%)
Dec 20, 2023 0.1250 0.1250 0.1100 0.1100 6,000 -0.02(-15.38%)
Dec 19, 2023 0.1350 0.1750 0.1300 0.1300 94,500 +0.02(+18.18%)
Dec 18, 2023 0.1300 0.1350 0.1100 0.1100 28,544 -0.02(-15.38%)
Dec 15, 2023 0.1100 0.1400 0.1100 0.1300 16,216 +0.02(+18.18%)
Dec 14, 2023 0.1200 0.1350 0.1100 0.1100 77,000 -0.03(-21.43%)
Dec 13, 2023 0.1200 0.1400 0.1200 0.1400 79,065 +0.00(+0.00%)
Dec 12, 2023 0.1250 0.1550 0.1250 0.1400 121,000 +0.02(+16.67%)
Dec 11, 2023 0.1200 0.1200 0.1200 0.1200 3,500 +0.02(+20.00%)
Dec 08, 2023 0.1100 0.1200 0.0950 0.1000 20,500 -0.03(-23.08%)
Dec 07, 2023 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Dec 06, 2023 0.1200 0.1300 0.1100 0.1300 17,000 +0.00(+0.00%)
Dec 05, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+13.04%)
Dec 04, 2023 0.1850 0.2000 0.1150 0.1150 71,460 -0.07(-37.84%)
Dec 01, 2023 0.1850 0.1850 0.1850 0.1850 1,000 +0.02(+15.62%)
Nov 30, 2023 0.1400 0.2000 0.1200 0.1600 54,440 +0.04(+28.00%)
Nov 29, 2023 0.1300 0.1550 0.1200 0.1250 86,400 +0.01(+8.70%)
Nov 28, 2023 0.1200 0.1250 0.0900 0.1150 83,500 +0.01(+4.55%)
Nov 27, 2023 0.1050 0.1150 0.0950 0.1100 54,600 -0.02(-15.38%)
Nov 24, 2023 0.1100 0.1350 0.1100 0.1300 63,000 +0.04(+52.94%)
Nov 23, 2023 0.1450 0.1450 0.0850 0.0850 11,500 -0.03(-29.17%)
Nov 22, 2023 0.1400 0.1400 0.1200 0.1200 5,300 -0.01(-4.00%)
Nov 21, 2023 0.1250 0.1250 0.1250 0.1250 500 +0.01(+13.64%)
Nov 20, 2023 0.1350 0.1350 0.1100 0.1100 1,500 -0.03(-18.52%)
Nov 16, 2023 0.1350 0.1350 0 +0.00(+0.00%)
Nov 15, 2023 0.1100 0.1350 0.1100 0.1350 16,500 +0.02(+12.50%)
Nov 14, 2023 0.1100 0.1250 0.1100 0.1200 22,500 -0.01(-4.00%)
Nov 13, 2023 0.1200 0.1250 0.1200 0.1250 14,700 +0.01(+4.17%)
Nov 10, 2023 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Nov 09, 2023 0.1150 0.1300 0.0800 0.1200 125,300 -0.02(-11.11%)
Nov 08, 2023 0.1250 0.1350 0.1000 0.1350 21,600 -0.01(-6.90%)
Nov 07, 2023 0.1350 0.1450 0.1100 0.1450 6,000 +0.01(+11.54%)
Nov 06, 2023 0.1550 0.1550 0.1100 0.1300 103,550 -0.01(-3.70%)
Nov 03, 2023 0.1450 0.1450 0.1350 0.1350 1,500 -0.03(-18.18%)
Nov 02, 2023 0.1450 0.1650 0.1400 0.1650 37,000 +0.00(+0.00%)
Nov 01, 2023 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Oct 31, 2023 0.1100 0.1600 0.1100 0.1600 32,500 +0.05(+45.45%)
Oct 30, 2023 0.1000 0.1150 0.0900 0.1100 122,000 +0.00(+0.00%)
Oct 27, 2023 0.1000 0.1100 0.0900 0.1100 13,200 +0.01(+10.00%)
Oct 26, 2023 0.1000 0.1150 0.0900 0.1000 41,900 -0.01(-13.04%)
Oct 25, 2023 0.1000 0.1150 0.1000 0.1150 1,500 +0.01(+15.00%)
Oct 24, 2023 0.1000 0.1000 0.1000 0.1000 17,277 -0.01(-9.09%)
Oct 23, 2023 0.1150 0.1150 0.1100 0.1100 39,000 +0.00(+0.00%)
Oct 20, 2023 0.1150 0.1150 0.1000 0.1100 46,500 +0.00(+0.00%)
Oct 19, 2023 0.1300 0.1300 0.0750 0.1100 68,000 -0.01(-12.00%)
Oct 18, 2023 0.1200 0.1300 0.1200 0.1250 109,000 -0.01(-7.41%)
Oct 17, 2023 0.1350 0.1350 0.1350 0.1350 3,100 +0.01(+3.85%)
Oct 16, 2023 0.1200 0.1300 0.1200 0.1300 24,000 +0.00(+0.00%)
Oct 13, 2023 0.1300 0.1300 0.1200 0.1300 13,000 -0.01(-3.70%)
Oct 11, 2023 0.1350 0.1350 0 +0.00(+0.00%)
Oct 10, 2023 0.1800 0.1800 0.1200 0.1350 60,750 -0.03(-18.18%)
Oct 06, 2023 0.1650 0 +0.01(+3.13%)
Oct 05, 2023 0.1200 0.1700 0.1150 0.1600 100,150 +0.03(+23.08%)
Oct 04, 2023 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-3.70%)
Oct 03, 2023 0.1200 0.1400 0.1200 0.1350 19,500 +0.02(+12.50%)
Oct 02, 2023 0.1300 0.1350 0.1100 0.1200 11,000 -0.02(-11.11%)
Sep 29, 2023 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Sep 28, 2023 0.1450 0.1450 0.1150 0.1300 16,000 -0.01(-10.34%)
Sep 27, 2023 0.1450 0.1450 0.1300 0.1450 9,000 +0.01(+7.41%)
Sep 26, 2023 0.1500 0.1600 0.1300 0.1350 90,700 +0.01(+3.85%)
Sep 25, 2023 0.1550 0.1400 0.1300 0.1300 48,400 +0.00(+0.00%)
Sep 22, 2023 0.1500 0.1500 0.1300 0.1300 119,850 -0.03(-18.75%)
Sep 21, 2023 0.1650 0.1650 0.1400 0.1600 11,000 +0.03(+23.08%)
Sep 20, 2023 0.1600 0.1750 0.1300 0.1300 17,500 -0.06(-31.58%)
Sep 19, 2023 0.1550 0.1900 0.1550 0.1900 22,500 +0.04(+26.67%)
Sep 18, 2023 0.1800 0.1800 0.1500 0.1500 7,500 +0.00(+0.00%)
Sep 15, 2023 0.1700 0.1750 0.1500 0.1500 44,500 -0.02(-14.29%)
Sep 13, 2023 0.1750 0.1750 100 -0.01(-5.41%)
Sep 12, 2023 0.1800 0.1850 0.1800 0.1850 5,500 +0.00(+0.00%)
Sep 11, 2023 0.1700 0.1850 0.1700 0.1850 2,000 +0.01(+2.78%)
Sep 08, 2023 0.1900 0.1900 0.1600 0.1800 8,000 +0.02(+12.50%)
Sep 07, 2023 0.1600 0.2000 0.1500 0.1600 72,500 -0.01(-5.88%)
Sep 06, 2023 0.1700 0.1700 0.1700 0.1700 1,000 -0.00(-2.86%)
Sep 01, 2023 0.1750 0 +0.01(+9.37%)
Aug 31, 2023 0.1700 0.1800 0.1550 0.1600 42,500 -0.01(-8.57%)
Aug 29, 2023 0.1750 0.1750 0 +0.00(+0.00%)
Aug 28, 2023 0.1700 0.1750 0.1700 0.1750 16,000 +0.02(+12.90%)
Aug 24, 2023 0.1800 0.1550 0 -0.02(-13.89%)
Aug 23, 2023 0.1900 0.1900 0.1800 0.1800 2,400 -0.01(-5.26%)
Aug 16, 2023 0.1900 0 +0.02(+11.76%)
Aug 15, 2023 0.1850 0.1850 0.1550 0.1700 70,000 +0.02(+13.33%)
Aug 14, 2023 0.1800 0.1800 0.1500 0.1500 15,000 -0.03(-16.67%)
Aug 11, 2023 0.1600 0.1800 0.1500 0.1800 31,000 +0.01(+5.88%)
Aug 10, 2023 0.1800 0.1800 0.1600 0.1700 34,000 -0.01(-5.56%)
Aug 09, 2023 0.2000 0.2000 0.1800 0.1800 32,000 +0.00(+0.00%)
Aug 08, 2023 0.1950 0.1950 0.1800 0.1800 22,500 -0.01(-5.26%)
Aug 04, 2023 0.1900 0 -0.01(-5.00%)
Aug 03, 2023 0.2000 0.2000 0.1950 0.2000 3,500 +0.00(+0.00%)
Aug 02, 2023 0.2050 0.2050 0.2000 0.2000 6,300 -0.01(-4.76%)
Aug 01, 2023 0.2150 0.2150 0.2100 0.2100 5,500 +0.01(+5.00%)
Jul 31, 2023 0.2200 0.2200 0.2000 0.2000 5,000 +0.00(+0.00%)
Jul 28, 2023 0.2050 0.2050 0.1800 0.2000 12,500 -0.00(-2.44%)
Jul 27, 2023 0.2200 0.2200 0.1800 0.2050 82,127 -0.03(-10.87%)
Jul 26, 2023 0.2400 0.2450 0.2300 0.2300 7,500 -0.02(-8.00%)
Jul 19, 2023 0.2500 0 -0.02(-7.41%)
Jul 18, 2023 0.2700 0.2700 0.2700 0.2700 1,500 -0.02(-8.47%)
Jul 17, 2023 0.3000 0.3000 0.2700 0.2950 8,500 +0.04(+18.00%)
Jul 14, 2023 0.2500 0.2600 0.2400 0.2500 39,000 +0.00(+0.00%)
Jul 07, 2023 0.2500 0 +0.03(+13.64%)
Jul 06, 2023 0.2400 0.2650 0.2200 0.2200 42,150 -0.02(-8.33%)
Jul 05, 2023 0.2400 0.2400 0.2400 0.2400 9,500 +0.01(+4.35%)
Jul 04, 2023 0.2100 0.2500 0.2100 0.2300 52,550 +0.02(+9.52%)
Jun 30, 2023 0.2100 0 +0.01(+7.69%)
Jun 29, 2023 0.1900 0.2000 0.1800 0.1950 27,000 -0.01(-7.14%)
Jun 28, 2023 0.2300 0.2300 0.2000 0.2100 74,359 -0.02(-8.70%)
Jun 27, 2023 0.2200 0.2350 0.2200 0.2300 8,000 +0.01(+4.55%)
Jun 26, 2023 0.2200 0.2200 0.2000 0.2200 106,000 -0.02(-8.33%)
Jun 23, 2023 0.2300 0.2400 0.2300 0.2400 7,000 +0.01(+4.35%)
Jun 22, 2023 0.2300 0.2300 0.2100 0.2300 100,000 +0.01(+4.55%)
Jun 21, 2023 0.2200 0.2200 0.2200 0.2200 3,000 +0.01(+2.33%)
Jun 20, 2023 0.2200 0.2200 0.1900 0.2150 9,884 +0.02(+13.16%)
Jun 19, 2023 0.2100 0.2100 0.1900 0.1900 9,500 -0.03(-13.64%)
Jun 15, 2023 0.2200 0.2200 0 +0.02(+10.00%)
May 08, 2023 0.3000 0.3000 0.2000 0.2000 147,500 -0.05(-21.57%)
May 05, 2023 0.2550 0.2550 0.2300 0.2550 25,350 +0.00(+0.00%)
May 04, 2023 0.2600 0.2600 0.2300 0.2550 14,900 +0.02(+10.87%)
May 03, 2023 0.2500 0.2600 0.2300 0.2300 13,000 -0.03(-11.54%)
May 02, 2023 0.2700 0.2700 0.2300 0.2600 31,500 +0.01(+4.00%)
May 01, 2023 0.3350 0.3350 0.2450 0.2500 55,900 -0.05(-16.67%)
Apr 28, 2023 0.3000 0.3000 0.3000 0.3000 2,500 +0.04(+15.38%)
Apr 27, 2023 0.2900 0.3000 0.2600 0.2600 16,000 -0.03(-10.34%)
Apr 26, 2023 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+3.57%)
Apr 25, 2023 0.3350 0.3350 0.2650 0.2800 11,000 +0.00(+0.00%)
Apr 24, 2023 0.3200 0.3200 0.2800 0.2800 19,200 -0.02(-6.67%)
Apr 21, 2023 0.3400 0.3400 0.3000 0.3000 4,500 +0.02(+7.14%)
Apr 20, 2023 0.3500 0.3500 0.2800 0.2800 7,750 -0.02(-8.20%)
Apr 19, 2023 0.2800 0.3050 0.2700 0.3050 36,500 +0.02(+8.93%)
Apr 18, 2023 0.2750 0.2800 0.2750 0.2800 10,500 +0.01(+3.70%)
Apr 17, 2023 0.2800 0.2800 0.2500 0.2700 6,000 +0.01(+3.85%)
Apr 14, 2023 0.2600 0.2700 0.2600 0.2600 33,000 +0.00(+0.00%)
Apr 13, 2023 0.2700 0.2700 0.2600 0.2600 24,200 -0.01(-3.70%)
Apr 12, 2023 0.2700 0.2750 0.2600 0.2700 51,500 +0.01(+3.85%)
Apr 11, 2023 0.2600 0.2750 0.2600 0.2600 46,376 -0.01(-1.89%)
Apr 10, 2023 0.2650 0.2650 0.2650 0.2650 2,500 +0.01(+1.92%)
Apr 06, 2023 0.2600 0 -0.01(-1.89%)
Apr 04, 2023 0.2650 0.2650 380 +0.01(+1.92%)
Apr 03, 2023 0.2750 0.2750 0.2250 0.2600 25,000 +0.00(+0.00%)
Mar 31, 2023 0.2750 0.2750 0.2400 0.2600 147,200 -0.01(-3.70%)
Mar 30, 2023 0.2750 0.2750 0.2700 0.2700 7,000 -0.01(-1.82%)
Mar 29, 2023 0.2750 0.2750 0.2500 0.2750 45,470 +0.01(+3.77%)
Mar 28, 2023 0.2750 0.2800 0.2650 0.2650 9,600 -0.02(-5.36%)
Mar 27, 2023 0.2800 0.2900 0.2700 0.2800 14,300 -0.00(-1.75%)
Mar 24, 2023 0.2900 0.2900 0.2850 0.2850 35,700 +0.00(+1.79%)
Mar 23, 2023 0.2900 0.2900 0.2800 0.2800 22,700 -0.01(-3.45%)
Mar 22, 2023 0.3000 0.3000 0.2900 0.2900 10,200 -0.02(-6.45%)
Mar 21, 2023 0.3100 0.3100 0.3000 0.3100 18,200 +0.00(+0.00%)
Mar 20, 2023 0.3300 0.3300 0.3100 0.3100 5,000 +0.01(+3.33%)
Mar 17, 2023 0.3200 0.3200 0.3000 0.3000 37,400 +0.00(+0.00%)
Mar 16, 2023 0.3500 0.3500 0.3000 0.3000 32,500 -0.03(-9.09%)
Mar 15, 2023 0.3500 0.3600 0.3100 0.3300 28,200 +0.00(+0.00%)
Mar 14, 2023 0.3400 0.3500 0.3300 0.3300 9,500 -0.01(-2.94%)
Mar 13, 2023 0.3250 0.3500 0.3200 0.3400 23,000 +0.02(+4.62%)
Mar 10, 2023 0.3200 0.3250 0.3000 0.3250 8,500 +0.02(+4.84%)
Mar 09, 2023 0.3100 0.3100 0.3000 0.3100 27,500 -0.02(-4.62%)
Mar 08, 2023 0.3250 0.3250 0.3100 0.3250 6,000 +0.00(+0.00%)
Mar 06, 2023 0.3250 0.3250 0 +0.02(+4.84%)
Mar 03, 2023 0.3200 0.3200 0.3100 0.3100 48,400 -0.02(-4.62%)
Mar 02, 2023 0.3250 0.3250 0.3250 0.3250 4,207 -0.02(-4.41%)
Mar 01, 2023 0.3400 0.3400 0.3400 0.3400 5,100 +0.01(+3.03%)
Feb 28, 2023 0.3200 0.3300 0.3200 0.3300 13,700 -0.03(-8.33%)
Feb 27, 2023 0.3300 0.3600 0.3300 0.3600 230,700 +0.03(+9.09%)
Feb 24, 2023 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Feb 23, 2023 0.3300 0.3300 0.3100 0.3300 12,000 +0.00(+0.00%)
Feb 22, 2023 0.3350 0.3400 0.3100 0.3300 13,000 +0.03(+10.00%)
Feb 21, 2023 0.3200 0.3200 0.3000 0.3000 11,500 -0.01(-3.23%)
Feb 17, 2023 0.3100 0 -0.01(-3.13%)
Feb 16, 2023 0.3300 0.3300 0.3200 0.3200 4,500 +0.01(+3.23%)
Feb 15, 2023 0.3450 0.3450 0.3100 0.3100 11,000 +0.00(+0.00%)
Feb 14, 2023 0.3450 0.3450 0.3100 0.3100 21,500 -0.02(-6.06%)
Feb 13, 2023 0.3550 0.3550 0.3300 0.3300 11,500 -0.01(-4.35%)
Feb 10, 2023 0.3200 0.3450 0.3200 0.3450 2,000 +0.03(+11.29%)
Feb 09, 2023 0.3400 0.3500 0.3000 0.3100 93,000 +0.01(+3.33%)
Feb 08, 2023 0.3500 0.3550 0.3000 0.3000 99,030 -0.04(-11.76%)
Feb 07, 2023 0.3400 0.3450 0.3400 0.3400 13,000 -0.01(-2.86%)
Feb 06, 2023 0.3600 0.3600 0.3400 0.3500 14,700 -0.01(-2.78%)
Feb 03, 2023 0.3500 0.3600 0.3450 0.3600 104,000 -0.01(-2.70%)
Feb 02, 2023 0.3800 0.3800 0.3600 0.3700 62,500 -0.01(-2.63%)
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.