Norsemont Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.99	1.02	0.99	1.00	1.00	4.17%	37,500
Oct 30, 2025	1.00	1.00	0.93	0.96	0.96	2.13%	233,616
Oct 29, 2025	0.94	0.94	0.92	0.94	0.94	14.63%	153,369
Oct 28, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	107,187
Oct 27, 2025	0.83	0.83	0.83	0.83	0.83	-5.68%	89,900
Oct 24, 2025	0.91	0.92	0.85	0.88	0.88	-3.30%	108,165
Oct 23, 2025	0.91	0.91	0.91	0.91	0.91	7.06%	40,300
Oct 22, 2025	0.83	0.86	0.83	0.85	0.85	-	59,652
Oct 21, 2025	0.87	0.87	0.85	0.85	0.85	-11.46%	137,494
Oct 20, 2025	1.00	1.00	0.96	0.96	0.96	-2.04%	142,728
Oct 17, 2025	1.08	1.08	0.97	0.98	0.98	-9.26%	261,655
Oct 16, 2025	1.10	1.13	1.08	1.08	1.08	0.93%	322,062
Oct 15, 2025	0.94	1.07	0.94	1.07	1.07	11.46%	463,376
Oct 14, 2025	0.92	0.96	0.90	0.96	0.96	10.34%	230,473
Oct 10, 2025	0.90	0.92	0.87	0.87	0.87	-2.25%	140,963
Oct 9, 2025	0.87	0.89	0.87	0.89	0.89	1.14%	70,517
Oct 8, 2025	0.91	0.91	0.88	0.88	0.88	-4.35%	122,383
Oct 7, 2025	0.94	0.94	0.92	0.92	0.92	1.10%	207,600
Oct 6, 2025	0.90	0.92	0.90	0.91	0.91	-3.19%	90,928
Oct 3, 2025	0.91	0.94	0.91	0.94	0.94	4.44%	210,949
Oct 2, 2025	0.92	0.92	0.90	0.90	0.90	-4.26%	119,645
Oct 1, 2025	0.96	0.96	0.94	0.94	0.94	2.17%	133,305
Sep 30, 2025	0.95	0.95	0.90	0.92	0.92	-4.17%	235,542
Sep 29, 2025	1.00	1.00	0.96	0.96	0.96	-4.95%	134,276
Sep 26, 2025	1.01	1.01	1.01	1.01	1.01	4.12%	164,011
Sep 25, 2025	0.97	0.97	0.96	0.97	0.97	-1.02%	84,428
Sep 24, 2025	1.02	1.02	0.97	0.98	0.98	-5.77%	208,492
Sep 23, 2025	1.02	1.04	1.02	1.04	1.04	7.22%	355,281
Sep 22, 2025	0.92	0.98	0.91	0.97	0.97	6.59%	354,431
Sep 19, 2025	0.91	0.91	0.91	0.91	0.91	-1.09%	37,762
Sep 18, 2025	0.89	0.92	0.89	0.92	0.92	3.37%	81,800
Sep 17, 2025	0.91	0.92	0.89	0.89	0.89	-	271,926
Sep 16, 2025	0.89	0.90	0.89	0.89	0.89	1.14%	193,372
Sep 15, 2025	0.91	0.91	0.88	0.88	0.88	-2.22%	106,975
Sep 12, 2025	0.87	0.91	0.87	0.90	0.90	8.43%	221,300
Sep 11, 2025	0.83	0.83	0.83	0.83	0.83	-3.49%	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