Norsemont Mining Inc. (CSE:NOM)
Canada · Delayed Price · Currency is CAD 0.9500
+0.0300 (3.26%)
Dec 5, 2025, 3:52 PM EST
Norsemont Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 0.92 | 0.93 | 0.87 | 0.87 | 0.87 | 3.57% | 45,870 |
| Nov 4, 2025 | 0.97 | 0.98 | 0.82 | 0.84 | 0.84 | -12.50% | 156,899 |
| Nov 3, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 51,400 |
| Oct 31, 2025 | 0.99 | 1.02 | 0.93 | 0.97 | 0.97 | -1.02% | 142,400 |
| Oct 30, 2025 | 0.98 | 1.03 | 0.94 | 0.98 | 0.98 | 4.26% | 233,616 |
| Oct 29, 2025 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | 11.90% | 152,869 |
| Oct 28, 2025 | 0.84 | 0.85 | 0.80 | 0.84 | 0.84 | 3.70% | 107,187 |
| Oct 27, 2025 | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -7.95% | 89,900 |
| Oct 24, 2025 | 0.91 | 0.93 | 0.85 | 0.88 | 0.88 | -1.12% | 108,165 |
| Oct 23, 2025 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | 3.49% | 40,300 |
| Oct 22, 2025 | 0.84 | 0.88 | 0.83 | 0.86 | 0.86 | 1.18% | 59,652 |
| Oct 21, 2025 | 0.99 | 0.99 | 0.85 | 0.85 | 0.85 | -10.53% | 140,494 |
| Oct 20, 2025 | 0.99 | 1.03 | 0.94 | 0.95 | 0.95 | -4.04% | 142,728 |
| Oct 17, 2025 | 1.11 | 1.11 | 0.96 | 0.99 | 0.99 | -10.00% | 261,655 |
| Oct 16, 2025 | 1.08 | 1.15 | 1.06 | 1.10 | 1.10 | 3.77% | 322,062 |
| Oct 15, 2025 | 0.93 | 1.07 | 0.93 | 1.06 | 1.06 | 13.98% | 463,376 |
| Oct 14, 2025 | 0.87 | 0.96 | 0.87 | 0.93 | 0.93 | 6.90% | 230,473 |
| Oct 10, 2025 | 0.90 | 0.92 | 0.87 | 0.87 | 0.87 | - | 140,963 |
| Oct 9, 2025 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -2.25% | 70,517 |
| Oct 8, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | -4.30% | 122,383 |
| Oct 7, 2025 | 0.91 | 0.98 | 0.91 | 0.93 | 0.93 | 1.09% | 207,600 |
| Oct 6, 2025 | 0.95 | 0.96 | 0.90 | 0.92 | 0.92 | - | 90,928 |
| Oct 3, 2025 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 2.22% | 210,949 |
| Oct 2, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -3.23% | 119,645 |
| Oct 1, 2025 | 0.94 | 0.98 | 0.92 | 0.93 | 0.93 | 2.20% | 133,305 |
| Sep 30, 2025 | 0.96 | 0.97 | 0.90 | 0.91 | 0.91 | -4.21% | 235,542 |
| Sep 29, 2025 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | -6.86% | 134,276 |
| Sep 26, 2025 | 0.98 | 1.03 | 0.97 | 1.02 | 1.02 | 4.08% | 164,011 |