Norsemont Mining Inc. (CSE:NOM)
0.2800
+0.0100 (3.70%)
Jun 9, 2025, 3:06 PM EDT
Norsemont Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 9, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | - | 3.70% | 103,570 |
Jun 6, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | - | - | 67,000 |
Jun 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 1.89% | 52,734 |
Jun 4, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 8.16% | 185,314 |
Jun 3, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | - | 11.36% | 104,940 |
Jun 2, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | - | 102,900 |
May 30, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.33% | 13,500 |
May 29, 2025 | 0.23 | 0.24 | 0.19 | 0.24 | - | 17.07% | 201,888 |
May 28, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | - | -2.38% | 43,795 |
May 27, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | - | -8.70% | 34,000 |
May 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.13% | 10,000 |
May 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.44% | 1,500 |
May 22, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | - | 4.65% | 25,700 |
May 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -6.52% | 66,000 |
May 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 21,636 |
May 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 3,000 |
May 15, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | 2.22% | 119,400 |
May 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | - | 21,500 |
May 13, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | - | 2.27% | 29,500 |
May 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 43,070 |
May 9, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | - | 4.65% | 45,300 |
May 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -4.44% | 6,000 |
May 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
May 6, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | - | 95,000 |
May 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 2.27% | 89,664 |
May 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 30,449 |
May 1, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | 2.33% | 154,772 |
Apr 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.44% | 21,800 |
Apr 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -2.17% | 17,880 |
Apr 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 4.55% | 39,500 |
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 |