Norsemont Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	1.07	1.08	1.01	1.03	1.03	-2.83%	90,016
Sep 17, 2026	0.95	1.19	0.95	1.06	1.06	13.98%	282,462
Sep 16, 2026	0.91	0.94	0.87	0.93	0.93	5.68%	171,200
Sep 15, 2026	0.92	0.94	0.85	0.88	0.88	-	69,240
Sep 14, 2026	0.90	0.93	0.86	0.88	0.88	3.53%	86,993
Sep 11, 2026	0.91	0.93	0.85	0.85	0.85	-3.41%	31,000
Sep 10, 2026	0.96	0.96	0.88	0.88	0.88	-6.38%	104,490
Sep 9, 2026	0.95	1.02	0.93	0.94	0.94	6.82%	127,920
Sep 8, 2026	0.92	0.99	0.86	0.88	0.88	-1.12%	183,071
Sep 4, 2026	0.89	0.91	0.85	0.89	0.89	-	89,112
Sep 3, 2026	0.83	0.92	0.81	0.89	0.89	9.88%	119,435
Sep 2, 2026	0.87	0.87	0.81	0.81	0.81	-2.41%	126,128
Sep 1, 2026	0.89	0.90	0.83	0.83	0.83	-6.74%	84,477
Aug 31, 2026	0.90	0.92	0.80	0.89	0.89	-6.32%	239,467
Aug 28, 2026	0.97	0.97	0.92	0.95	0.95	1.06%	133,091
Aug 27, 2026	0.99	0.99	0.94	0.94	0.94	-5.05%	49,041
Aug 26, 2026	0.99	0.99	0.93	0.99	0.99	1.02%	97,300
Aug 25, 2026	1.02	1.02	0.98	0.98	0.98	-4.85%	89,636
Aug 24, 2026	1.02	1.07	1.00	1.03	1.03	3.00%	131,400
Aug 21, 2026	1.04	1.04	0.96	1.00	1.00	-0.99%	62,059
Aug 20, 2026	1.01	1.02	0.91	1.01	1.01	-	114,752
Aug 19, 2026	1.02	1.03	1.00	1.01	1.01	1.00%	74,920
Aug 18, 2026	1.04	1.04	0.98	1.00	1.00	-1.96%	51,600
Aug 17, 2026	1.02	1.06	1.01	1.02	1.02	-	80,043
Aug 14, 2026	0.97	1.03	0.93	1.02	1.02	10.87%	83,334
Aug 13, 2026	1.04	1.04	0.90	0.92	0.92	-5.15%	64,490
Aug 12, 2026	1.02	1.04	0.96	0.97	0.97	-1.02%	44,878
Aug 11, 2026	1.08	1.08	0.98	0.98	0.98	-4.85%	45,375
Aug 10, 2026	0.95	1.08	0.89	1.03	1.03	15.73%	135,033
Aug 7, 2026	0.80	0.92	0.79	0.89	0.89	14.10%	261,322
Aug 6, 2026	0.81	0.81	0.78	0.78	0.78	-2.50%	92,029
Aug 5, 2026	0.80	0.80	0.79	0.80	0.80	-	90,100
Aug 4, 2026	0.81	0.81	0.79	0.80	0.80	3.90%	50,950
Jul 31, 2026	0.79	0.80	0.77	0.77	0.77	-3.75%	12,700
Jul 30, 2026	0.78	0.80	0.75	0.80	0.80	3.90%	59,200
Jul 29, 2026	0.79	0.79	0.74	0.77	0.77	1.32%	74,656
Jul 28, 2026	0.80	0.80	0.75	0.76	0.76	1.33%	50,301
Jul 27, 2026	0.79	0.79	0.74	0.75	0.75	-	19,800
Jul 24, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	63,960
Jul 23, 2026	0.80	0.81	0.78	0.80	0.80	-	27,741
Jul 22, 2026	0.81	0.82	0.79	0.80	0.80	1.27%	90,738
Jul 21, 2026	0.83	0.83	0.78	0.79	0.79	-1.25%	77,616
Jul 20, 2026	0.84	0.84	0.78	0.80	0.80	-3.61%	24,329
Jul 17, 2026	0.90	0.90	0.82	0.83	0.83	5.06%	16,100
Jul 16, 2026	0.89	0.89	0.76	0.79	0.79	-7.06%	64,105
Jul 15, 2026	0.88	0.90	0.84	0.85	0.85	-2.30%	60,308
Jul 14, 2026	0.90	0.93	0.86	0.87	0.87	2.35%	50,878
Jul 13, 2026	0.89	0.90	0.85	0.85	0.85	-3.41%	21,549
Jul 10, 2026	0.89	0.90	0.87	0.88	0.88	3.53%	9,533
Jul 9, 2026	0.88	0.88	0.84	0.85	0.85	1.19%	28,000