Norsemont Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	1.06	1.06	1.00	1.02	1.02	-0.97%	74,995
May 27, 2026	1.09	1.09	1.03	1.03	1.03	-2.83%	60,593
May 26, 2026	1.13	1.13	1.05	1.06	1.06	-1.85%	31,421
May 25, 2026	1.06	1.16	1.05	1.08	1.08	2.86%	84,818
May 22, 2026	1.08	1.08	1.05	1.05	1.05	-0.94%	40,893
May 21, 2026	1.08	1.12	1.06	1.06	1.06	-0.93%	48,809
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