Norsemont Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.95	0.97	0.89	0.93	-	4.49%	71,650
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
Jul 8, 2026	0.87	0.88	0.84	0.84	0.84	-1.18%	37,499
Jul 7, 2026	0.92	0.92	0.85	0.85	0.85	-3.41%	33,008
Jul 6, 2026	0.95	0.97	0.87	0.88	0.88	-5.38%	39,485
Jul 3, 2026	0.95	0.95	0.90	0.93	0.93	-	31,972
Jul 2, 2026	0.95	0.99	0.91	0.93	0.93	3.33%	78,626
Jun 30, 2026	0.92	0.97	0.89	0.90	0.90	-	97,939
Jun 29, 2026	1.00	1.00	0.90	0.90	0.90	-6.25%	49,580
Jun 26, 2026	0.85	0.99	0.85	0.96	0.96	12.94%	119,716
Jun 25, 2026	0.72	0.85	0.71	0.85	0.85	18.06%	126,561
Jun 24, 2026	0.77	0.77	0.71	0.72	0.72	-4.00%	156,164
Jun 23, 2026	0.84	0.84	0.75	0.75	0.75	-9.64%	120,461
Jun 22, 2026	0.91	0.92	0.83	0.83	0.83	-7.78%	166,234
Jun 19, 2026	1.00	1.00	0.88	0.90	0.90	-8.16%	134,087
Jun 18, 2026	0.92	1.10	0.92	0.98	0.98	6.52%	132,790
Jun 17, 2026	0.90	1.00	0.89	0.92	0.92	3.37%	204,500
Jun 16, 2026	0.94	0.94	0.89	0.89	0.89	-3.26%	52,289
Jun 15, 2026	0.93	0.97	0.91	0.92	0.92	1.10%	96,388
Jun 12, 2026	0.86	0.93	0.86	0.91	0.91	7.06%	99,394
Jun 11, 2026	0.83	0.86	0.79	0.85	0.85	7.59%	115,185
Jun 10, 2026	0.85	0.87	0.79	0.79	0.79	-4.82%	135,888
Jun 9, 2026	0.89	0.89	0.82	0.83	0.83	-3.49%	79,792
Jun 8, 2026	0.95	0.95	0.84	0.86	0.86	-4.44%	125,836
Jun 5, 2026	0.99	0.99	0.89	0.90	0.90	-9.09%	124,478
Jun 4, 2026	0.92	1.00	0.92	0.99	0.99	6.45%	146,019
Jun 3, 2026	1.05	1.05	0.92	0.93	0.93	-5.10%	151,767
Jun 2, 2026	1.09	1.10	0.98	0.98	0.98	-4.85%	119,203
Jun 1, 2026	1.13	1.15	1.03	1.03	1.03	-6.36%	120,724
May 29, 2026	1.03	1.13	1.01	1.10	1.10	7.84%	105,729