Norsemont Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.73	0.75	0.71	0.73	-	-	162,628
Jul 17, 2025	0.68	0.75	0.67	0.73	-	8.96%	282,884
Jul 16, 2025	0.74	0.74	0.65	0.67	-	-9.46%	339,584
Jul 15, 2025	0.77	0.77	0.70	0.74	-	4.23%	453,860
Jul 14, 2025	0.69	0.75	0.68	0.71	-	10.94%	549,438
Jul 11, 2025	0.56	0.67	0.56	0.64	-	12.28%	986,892
Jul 10, 2025	0.49	0.57	0.49	0.57	-	26.67%	933,693
Jul 9, 2025	0.46	0.47	0.44	0.45	-	-1.10%	101,500
Jul 8, 2025	0.48	0.48	0.46	0.46	-	-3.19%	113,153
Jul 7, 2025	0.45	0.50	0.44	0.47	-	-4.08%	222,440
Jul 4, 2025	0.51	0.51	0.48	0.49	-	-2.00%	203,200
Jul 3, 2025	0.48	0.51	0.47	0.50	-	5.26%	377,379
Jul 2, 2025	0.42	0.48	0.42	0.48	-	10.47%	371,855
Jun 30, 2025	0.44	0.44	0.43	0.43	-	1.18%	68,723
Jun 27, 2025	0.43	0.43	0.41	0.43	-	-1.16%	237,060
Jun 26, 2025	0.42	0.44	0.40	0.43	-	-1.15%	133,339
Jun 25, 2025	0.45	0.45	0.41	0.44	-	2.35%	72,817
Jun 24, 2025	0.44	0.46	0.41	0.43	-	-2.30%	172,150
Jun 23, 2025	0.38	0.46	0.38	0.44	-	20.83%	406,911
Jun 20, 2025	0.30	0.36	0.30	0.36	-	20.00%	235,302
Jun 19, 2025	0.30	0.30	0.29	0.30	-	1.69%	138,800
Jun 18, 2025	0.28	0.30	0.28	0.30	-	5.36%	163,540
Jun 17, 2025	0.28	0.28	0.28	0.28	-	-	6,500
Jun 16, 2025	0.27	0.29	0.27	0.28	-	5.66%	13,850
Jun 13, 2025	0.27	0.29	0.27	0.27	-	-3.64%	30,589
Jun 12, 2025	0.28	0.28	0.26	0.28	-	-1.79%	26,769
Jun 11, 2025	0.28	0.29	0.28	0.28	-	-	3,575
Jun 10, 2025	0.28	0.29	0.26	0.28	-	-	30,591
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