Norsemont Mining Inc. (CSE:NOM)
Canada · Delayed Price · Currency is CAD 1.300
-0.040 (-2.99%)
Jan 20, 2026, 3:32 PM EST
Norsemont Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -3.60% | 89,338 |
| Jan 16, 2026 | 1.33 | 1.39 | 1.30 | 1.39 | 1.39 | 3.73% | 336,001 |
| Jan 15, 2026 | 1.18 | 1.34 | 1.15 | 1.34 | 1.34 | 13.56% | 466,530 |
| Jan 14, 2026 | 1.10 | 1.19 | 1.07 | 1.18 | 1.18 | 11.32% | 192,937 |
| Jan 13, 2026 | 1.12 | 1.12 | 1.01 | 1.06 | 1.06 | -3.64% | 155,916 |
| Jan 12, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 3.77% | 79,203 |
| Jan 9, 2026 | 1.07 | 1.11 | 1.04 | 1.06 | 1.06 | -0.93% | 187,812 |
| Jan 8, 2026 | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | -1.83% | 111,136 |
| Jan 7, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 83,121 |
| Jan 6, 2026 | 1.04 | 1.14 | 1.04 | 1.11 | 1.11 | 9.90% | 170,452 |
| Jan 5, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -0.98% | 221,140 |
| Jan 2, 2026 | 1.02 | 1.06 | 0.99 | 1.02 | 1.02 | 0.99% | 57,200 |
| Dec 31, 2025 | 1.07 | 1.07 | 0.94 | 1.01 | 1.01 | -2.88% | 89,161 |
| Dec 30, 2025 | 1.03 | 1.11 | 1.00 | 1.04 | 1.04 | 5.05% | 156,659 |
| Dec 29, 2025 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | 1.02% | 58,897 |
| Dec 24, 2025 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | - | 67,815 |
| Dec 23, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -1.01% | 79,710 |
| Dec 22, 2025 | 0.94 | 0.99 | 0.91 | 0.99 | 0.99 | 8.79% | 181,986 |
| Dec 19, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | 1.11% | 159,403 |
| Dec 18, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | - | 29,500 |
| Dec 17, 2025 | 0.88 | 0.92 | 0.86 | 0.90 | 0.90 | 5.88% | 42,976 |
| Dec 16, 2025 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -1.16% | 65,975 |
| Dec 15, 2025 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | 2.38% | 116,970 |
| Dec 12, 2025 | 0.94 | 0.94 | 0.84 | 0.84 | 0.84 | -10.64% | 181,140 |
| Dec 11, 2025 | 0.88 | 0.98 | 0.88 | 0.94 | 0.94 | 5.62% | 280,050 |
| Dec 10, 2025 | 0.88 | 0.89 | 0.83 | 0.89 | 0.89 | - | 151,355 |
| Dec 9, 2025 | 0.91 | 0.93 | 0.88 | 0.89 | 0.89 | -2.20% | 111,450 |
| Dec 8, 2025 | 0.96 | 0.96 | 0.89 | 0.91 | 0.91 | -4.21% | 178,175 |
| Dec 5, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | 3.26% | 399,900 |
| Dec 4, 2025 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -2.13% | 98,400 |
| Dec 3, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -2.08% | 141,960 |
| Dec 2, 2025 | 0.99 | 1.00 | 0.93 | 0.96 | 0.96 | -4.00% | 193,160 |
| Dec 1, 2025 | 0.96 | 1.02 | 0.94 | 1.00 | 1.00 | 7.53% | 390,412 |
| Nov 28, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | - | 245,625 |
| Nov 27, 2025 | 0.96 | 0.96 | 0.89 | 0.93 | 0.93 | -2.11% | 102,432 |
| Nov 26, 2025 | 0.92 | 0.96 | 0.90 | 0.95 | 0.95 | 3.26% | 202,636 |
| Nov 25, 2025 | 0.94 | 0.96 | 0.88 | 0.92 | 0.92 | 1.10% | 190,816 |
| Nov 24, 2025 | 0.91 | 0.93 | 0.87 | 0.91 | 0.91 | 1.11% | 202,255 |
| Nov 21, 2025 | 0.85 | 0.91 | 0.80 | 0.90 | 0.90 | 9.76% | 387,754 |
| Nov 20, 2025 | 0.85 | 0.88 | 0.76 | 0.82 | 0.82 | - | 204,202 |
| Nov 19, 2025 | 0.89 | 0.90 | 0.81 | 0.82 | 0.82 | -8.89% | 178,439 |
| Nov 18, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | 4.65% | 61,251 |
| Nov 17, 2025 | 1.00 | 1.00 | 0.86 | 0.86 | 0.86 | -13.13% | 86,307 |
| Nov 14, 2025 | 0.91 | 1.01 | 0.87 | 0.99 | 0.99 | 12.50% | 86,533 |
| Nov 13, 2025 | 0.99 | 1.00 | 0.88 | 0.88 | 0.88 | -12.00% | 98,225 |
| Nov 12, 2025 | 0.97 | 1.02 | 0.95 | 1.00 | 1.00 | 4.17% | 110,179 |
| Nov 11, 2025 | 0.94 | 0.96 | 0.90 | 0.96 | 0.96 | 6.67% | 59,150 |
| Nov 10, 2025 | 0.90 | 0.94 | 0.85 | 0.90 | 0.90 | 7.14% | 93,441 |
| Nov 7, 2025 | 0.90 | 0.90 | 0.82 | 0.84 | 0.84 | -2.33% | 41,090 |
| Nov 6, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -1.15% | 52,052 |