Norsemont Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.93	0.93	0.91	0.92	0.92	1.10%	34,219
Sep 18, 2025	0.92	0.92	0.89	0.91	0.91	2.25%	81,800
Sep 17, 2025	0.91	0.92	0.89	0.89	0.89	-	271,926
Sep 16, 2025	0.90	0.91	0.89	0.89	0.89	1.14%	193,372
Sep 15, 2025	0.90	0.91	0.87	0.88	0.88	-3.30%	106,975
Sep 12, 2025	0.89	0.92	0.87	0.91	0.91	5.81%	221,300
Sep 11, 2025	0.88	0.88	0.83	0.86	0.86	-	86,683
Sep 10, 2025	0.77	0.87	0.75	0.86	0.86	4.88%	473,187
Sep 9, 2025	0.84	0.85	0.80	0.82	0.82	-4.65%	160,767
Sep 8, 2025	0.90	0.90	0.85	0.86	0.86	-	295,071
Sep 5, 2025	0.86	0.86	0.86	0.86	0.86	-	131,790
Sep 4, 2025	0.86	0.86	0.86	0.86	0.86	-	88,462
Sep 3, 2025	0.89	0.89	0.84	0.86	0.86	-1.15%	160,991
Sep 2, 2025	0.90	0.92	0.85	0.87	0.87	-	441,136
Aug 29, 2025	0.86	0.87	0.84	0.87	0.87	3.57%	390,318
Aug 28, 2025	0.88	0.88	0.84	0.84	0.84	-6.67%	363,837
Aug 27, 2025	0.86	0.90	0.86	0.90	0.90	9.76%	542,464
Aug 26, 2025	0.78	0.82	0.77	0.82	0.82	20.59%	681,855
Aug 25, 2025	0.68	0.68	0.68	0.68	0.68	-2.86%	134,100
Aug 22, 2025	0.66	0.70	0.66	0.70	0.70	6.06%	177,755
Aug 21, 2025	0.67	0.67	0.66	0.66	0.66	-4.35%	138,023
Aug 20, 2025	0.69	0.69	0.67	0.69	0.69	-	47,600
Aug 19, 2025	0.67	0.69	0.65	0.69	0.69	1.47%	22,818
Aug 18, 2025	0.68	0.68	0.68	0.68	0.68	1.49%	90,300
Aug 15, 2025	0.67	0.67	0.67	0.67	0.67	-1.47%	103,546
Aug 14, 2025	0.68	0.68	0.68	0.68	0.68	1.49%	60,502
Aug 13, 2025	0.67	0.67	0.67	0.67	0.67	-1.47%	66,650
Aug 12, 2025	0.69	0.70	0.67	0.68	0.68	1.49%	38,585
Aug 11, 2025	0.66	0.67	0.66	0.67	0.67	-1.47%	116,800
Aug 8, 2025	0.70	0.70	0.68	0.68	0.68	1.49%	90,720
Aug 7, 2025	0.67	0.67	0.60	0.67	0.67	-2.90%	302,752
Aug 6, 2025	0.67	0.69	0.67	0.69	0.69	9.52%	156,491
Aug 5, 2025	0.64	0.64	0.62	0.63	0.63	1.61%	168,058
Aug 1, 2025	0.62	0.62	0.62	0.62	0.62	-	46,100
Jul 31, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	95,737
Jul 30, 2025	0.61	0.61	0.61	0.61	0.61	-4.69%	101,900
Jul 29, 2025	0.63	0.64	0.62	0.64	0.64	3.23%	35,538
Jul 28, 2025	0.65	0.65	0.62	0.62	0.62	5.08%	166,365
Jul 25, 2025	0.54	0.62	0.54	0.59	0.59	9.26%	197,145
Jul 24, 2025	0.56	0.57	0.51	0.54	0.54	-8.47%	657,664
Jul 23, 2025	0.60	0.60	0.59	0.59	0.59	-3.28%	263,777
Jul 22, 2025	0.60	0.61	0.60	0.61	0.61	-6.15%	175,519
Jul 21, 2025	0.62	0.66	0.62	0.65	0.65	-9.72%	336,374
Jul 18, 2025	0.74	0.74	0.72	0.72	0.72	-1.37%	162,628
Jul 17, 2025	0.68	0.73	0.68	0.73	0.73	10.61%	282,884
Jul 16, 2025	0.71	0.73	0.65	0.66	0.66	-10.81%	339,584
Jul 15, 2025	0.73	0.74	0.70	0.74	0.74	1.37%	453,860
Jul 14, 2025	0.68	0.75	0.68	0.73	0.73	12.31%	549,438
Jul 11, 2025	0.57	0.66	0.56	0.65	0.65	16.07%	986,892
Jul 10, 2025	0.51	0.56	0.51	0.56	0.56	24.44%	933,693