Norsemont Mining Inc. (CSE:NOM)
Canada · Delayed Price · Currency is CAD 1.060
-0.010 (-0.93%)
May 21, 2026, 3:59 PM EST
Norsemont Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.09 | 1.13 | 1.00 | 1.07 | 1.07 | 8.08% | 207,525 |
| May 19, 2026 | 1.10 | 1.10 | 0.98 | 0.99 | 0.99 | -12.39% | 270,079 |
| May 15, 2026 | 1.14 | 1.14 | 1.07 | 1.13 | 1.13 | - | 71,901 |
| May 14, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 65,931 |
| May 13, 2026 | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | 0.87% | 72,070 |
| May 12, 2026 | 1.18 | 1.18 | 1.09 | 1.15 | 1.15 | -2.54% | 155,925 |
| May 11, 2026 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | 0.85% | 86,680 |
| May 8, 2026 | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | - | 36,080 |
| May 7, 2026 | 1.19 | 1.22 | 1.17 | 1.17 | 1.17 | - | 26,930 |
| May 6, 2026 | 1.14 | 1.19 | 1.11 | 1.17 | 1.17 | 11.43% | 95,367 |
| May 5, 2026 | 1.20 | 1.23 | 1.05 | 1.05 | 1.05 | -10.26% | 139,052 |
| May 4, 2026 | 1.26 | 1.26 | 1.15 | 1.17 | 1.17 | -7.87% | 104,727 |
| May 1, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 2.42% | 34,600 |
| Apr 30, 2026 | 1.28 | 1.28 | 1.18 | 1.24 | 1.24 | 3.33% | 38,273 |
| Apr 29, 2026 | 1.27 | 1.27 | 1.15 | 1.20 | 1.20 | -1.64% | 281,130 |
| Apr 28, 2026 | 1.30 | 1.33 | 1.20 | 1.22 | 1.22 | -8.96% | 125,841 |
| Apr 27, 2026 | 1.46 | 1.46 | 1.31 | 1.34 | 1.34 | -8.22% | 83,272 |
| Apr 24, 2026 | 1.48 | 1.48 | 1.40 | 1.46 | 1.46 | 2.82% | 54,820 |
| Apr 23, 2026 | 1.48 | 1.48 | 1.38 | 1.42 | 1.42 | -1.39% | 42,020 |
| Apr 22, 2026 | 1.48 | 1.51 | 1.42 | 1.44 | 1.44 | -3.36% | 71,513 |
| Apr 21, 2026 | 1.57 | 1.57 | 1.40 | 1.49 | 1.49 | -0.67% | 139,413 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.49 | 1.50 | 1.50 | -3.85% | 116,440 |
| Apr 17, 2026 | 1.55 | 1.63 | 1.51 | 1.56 | 1.56 | 1.30% | 152,902 |
| Apr 16, 2026 | 1.50 | 1.55 | 1.49 | 1.54 | 1.54 | 2.67% | 57,236 |
| Apr 15, 2026 | 1.44 | 1.51 | 1.43 | 1.50 | 1.50 | 5.63% | 95,676 |
| Apr 14, 2026 | 1.44 | 1.44 | 1.34 | 1.42 | 1.42 | 2.90% | 78,450 |
| Apr 13, 2026 | 1.37 | 1.42 | 1.35 | 1.38 | 1.38 | 3.76% | 90,875 |
| Apr 10, 2026 | 1.38 | 1.39 | 1.32 | 1.33 | 1.33 | 1.53% | 47,793 |
| Apr 9, 2026 | 1.29 | 1.37 | 1.25 | 1.31 | 1.31 | 3.97% | 93,490 |
| Apr 8, 2026 | 1.27 | 1.34 | 1.26 | 1.26 | 1.26 | -0.79% | 70,645 |
| Apr 7, 2026 | 1.26 | 1.27 | 1.15 | 1.27 | 1.27 | -2.31% | 68,047 |
| Apr 6, 2026 | 1.34 | 1.34 | 1.17 | 1.30 | 1.30 | 1.56% | 71,607 |
| Apr 2, 2026 | 1.28 | 1.28 | 1.18 | 1.28 | 1.28 | - | 188,777 |
| Apr 1, 2026 | 1.31 | 1.35 | 1.25 | 1.28 | 1.28 | 1.59% | 167,092 |
| Mar 31, 2026 | 1.19 | 1.31 | 1.17 | 1.26 | 1.26 | 12.50% | 121,945 |
| Mar 30, 2026 | 1.09 | 1.18 | 1.09 | 1.12 | 1.12 | 1.82% | 193,456 |
| Mar 27, 2026 | 1.09 | 1.10 | 1.04 | 1.10 | 1.10 | 7.84% | 60,659 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.00 | 1.02 | 1.02 | -9.73% | 92,716 |
| Mar 25, 2026 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | 8.65% | 109,687 |
| Mar 24, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 114,296 |
| Mar 23, 2026 | 1.07 | 1.09 | 0.95 | 1.04 | 1.04 | 0.97% | 451,329 |
| Mar 20, 2026 | 1.20 | 1.21 | 1.00 | 1.03 | 1.03 | -11.97% | 221,909 |
| Mar 19, 2026 | 1.10 | 1.17 | 1.01 | 1.17 | 1.17 | -0.85% | 404,222 |
| Mar 18, 2026 | 1.36 | 1.36 | 1.14 | 1.18 | 1.18 | -10.61% | 165,135 |
| Mar 17, 2026 | 1.44 | 1.44 | 1.26 | 1.32 | 1.32 | -5.71% | 240,625 |
| Mar 16, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -8.50% | 185,940 |
| Mar 13, 2026 | 1.50 | 1.53 | 1.29 | 1.53 | 1.53 | 4.08% | 296,062 |
| Mar 12, 2026 | 1.57 | 1.57 | 1.43 | 1.47 | 1.47 | -6.37% | 82,382 |
| Mar 11, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | 0.64% | 50,195 |
| Mar 10, 2026 | 1.48 | 1.60 | 1.45 | 1.56 | 1.56 | 7.59% | 186,145 |