Norsemont Mining Inc. (CSE:NOM)
Canada
· Delayed Price · Currency is CAD 0.2200
+0.0200 (10.00%)
Apr 25, 2025, 3:43 PM EDT
Norsemont Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.21 | 0.24 | 0.20 | 0.22 | - | 10.00% | 75,300 |
| Apr 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 102,500 |
| Apr 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 30,939 |
| Apr 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.13% | 1,500 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | - | -2.50% | 76,000 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -4.76% | 38,200 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 75,500 |
| Apr 15, 2025 | 0.22 | 0.25 | 0.21 | 0.22 | - | 4.76% | 346,850 |
| Apr 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 7,500 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 14,500 |
| Apr 9, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | 5.00% | 12,500 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.19 | 0.20 | - | - | 113,000 |
| Apr 7, 2025 | 0.24 | 0.24 | 0.19 | 0.20 | - | -16.67% | 92,200 |
| Apr 4, 2025 | 0.24 | 0.24 | 0.20 | 0.24 | - | - | 56,650 |
| Apr 3, 2025 | 0.25 | 0.25 | 0.21 | 0.24 | - | 11.63% | 46,000 |
| Apr 2, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | 2.38% | 21,018 |
| Apr 1, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -8.70% | 43,502 |
| Mar 31, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | - | -2.13% | 13,200 |
| Mar 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 14,500 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.13% | 6,339 |
| Mar 26, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | - | -9.62% | 55,000 |
| Mar 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.89% | 57,000 |
| Mar 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.92% | 62,000 |
| Mar 21, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | - | -5.56% | 59,500 |
| Mar 20, 2025 | 0.24 | 0.27 | 0.22 | 0.27 | - | 12.50% | 153,700 |
| Mar 19, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 9.09% | 92,920 |
| Mar 18, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | - | 105,000 |
| Mar 17, 2025 | 0.22 | 0.24 | 0.20 | 0.22 | - | 10.00% | 334,550 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | - | 2.56% | 60,000 |
| Mar 13, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | - | -2.50% | 7,000 |
| Mar 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 11.11% | 97,300 |
| Mar 11, 2025 | 0.19 | 0.22 | 0.18 | 0.18 | - | - | 16,750 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | - | - | 14,000 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 68,500 |
| Mar 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 87,900 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | 6.25% | 44,500 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | 6.67% | 13,000 |
| Mar 3, 2025 | 0.16 | 0.19 | 0.15 | 0.15 | - | - | 364,000 |
| Feb 28, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -3.23% | 126,500 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -6.06% | 118,500 |
| Feb 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -2.94% | 387,500 |
| Feb 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 37,000 |
| Feb 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 13.79% | 113,500 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -6.45% | 366,300 |
| Feb 20, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | - | 3.33% | 171,631 |
| Feb 19, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | - | -16.67% | 435,500 |
| Feb 18, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 2.86% | 45,700 |
| Feb 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 14,000 |
| Feb 13, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 7,020 |