Norsemont Mining Inc. (CSE:NOM)
 0.9300
 -0.0500 (-5.10%)
  Oct 31, 2025, 1:59 PM EDT
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 |