Norsemont Mining Inc. (CSE:NOM)
Canada · Delayed Price · Currency is CAD 1.760
+0.090 (5.39%)
At close: Feb 27, 2026
Norsemont Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.69 | 1.78 | 1.65 | 1.76 | 1.76 | 5.39% | 263,620 |
| Feb 26, 2026 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | -4.02% | 155,493 |
| Feb 25, 2026 | 1.73 | 1.77 | 1.66 | 1.74 | 1.74 | 1.16% | 357,901 |
| Feb 24, 2026 | 1.65 | 1.72 | 1.64 | 1.72 | 1.72 | 5.52% | 439,865 |
| Feb 23, 2026 | 1.54 | 1.63 | 1.47 | 1.63 | 1.63 | 9.40% | 462,999 |
| Feb 20, 2026 | 1.44 | 1.52 | 1.44 | 1.49 | 1.49 | -0.67% | 318,230 |
| Feb 19, 2026 | 1.34 | 1.53 | 1.33 | 1.50 | 1.50 | 13.64% | 573,208 |
| Feb 18, 2026 | 1.25 | 1.32 | 1.24 | 1.32 | 1.32 | 5.60% | 52,500 |
| Feb 17, 2026 | 1.23 | 1.34 | 1.21 | 1.25 | 1.25 | -1.57% | 194,164 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -2.31% | 40,607 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.24 | 1.30 | 1.30 | -3.70% | 92,834 |
| Feb 11, 2026 | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | 3.85% | 129,795 |
| Feb 10, 2026 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | 1.56% | 61,429 |
| Feb 9, 2026 | 1.27 | 1.31 | 1.20 | 1.28 | 1.28 | 9.40% | 123,971 |
| Feb 6, 2026 | 1.21 | 1.25 | 1.17 | 1.17 | 1.17 | 1.74% | 60,653 |
| Feb 5, 2026 | 1.30 | 1.32 | 1.15 | 1.15 | 1.15 | -14.18% | 187,351 |
| Feb 4, 2026 | 1.26 | 1.36 | 1.21 | 1.34 | 1.34 | 6.35% | 146,150 |
| Feb 3, 2026 | 1.25 | 1.29 | 1.19 | 1.26 | 1.26 | 6.78% | 131,153 |
| Feb 2, 2026 | 1.27 | 1.27 | 1.13 | 1.18 | 1.18 | -4.84% | 130,426 |
| Jan 30, 2026 | 1.24 | 1.29 | 1.17 | 1.24 | 1.24 | -2.36% | 355,642 |
| Jan 29, 2026 | 1.30 | 1.36 | 1.18 | 1.27 | 1.27 | -5.22% | 180,926 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.21 | 1.34 | 1.34 | 1.52% | 137,255 |
| Jan 27, 2026 | 1.26 | 1.36 | 1.24 | 1.32 | 1.32 | 5.60% | 198,578 |
| Jan 26, 2026 | 1.21 | 1.30 | 1.20 | 1.25 | 1.25 | 5.93% | 426,119 |
| Jan 23, 2026 | 1.20 | 1.20 | 1.05 | 1.18 | 1.18 | -0.84% | 176,278 |
| Jan 22, 2026 | 1.29 | 1.30 | 1.15 | 1.19 | 1.19 | -3.25% | 137,312 |
| Jan 21, 2026 | 1.32 | 1.33 | 1.15 | 1.23 | 1.23 | -5.38% | 215,253 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.24 | 1.30 | 1.30 | -2.99% | 180,402 |
| 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 |