Norsemont Mining Inc. (CSE:NOM)
Canada · Delayed Price · Currency is CAD 1.270
+0.030 (2.42%)
May 1, 2026, 3:48 PM EST
Norsemont Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 1.55 | 1.55 | 1.42 | 1.45 | 1.45 | -8.81% | 218,223 |
| Mar 6, 2026 | 1.53 | 1.59 | 1.46 | 1.59 | 1.59 | 6.00% | 122,607 |
| Mar 5, 2026 | 1.71 | 1.71 | 1.41 | 1.50 | 1.50 | -10.71% | 272,945 |
| Mar 4, 2026 | 1.67 | 1.71 | 1.63 | 1.68 | 1.68 | - | 81,487 |
| Mar 3, 2026 | 1.60 | 1.79 | 1.50 | 1.68 | 1.68 | -6.67% | 213,078 |
| Mar 2, 2026 | 1.78 | 1.80 | 1.73 | 1.80 | 1.80 | 2.27% | 124,876 |
| Feb 27, 2026 | 1.69 | 1.78 | 1.65 | 1.76 | 1.76 | 5.39% | 263,620 |
| Feb 26, 2026 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | -4.02% | 155,493 |
| Feb 25, 2026 | 1.73 | 1.77 | 1.66 | 1.74 | 1.74 | 1.16% | 357,901 |
| Feb 24, 2026 | 1.65 | 1.72 | 1.64 | 1.72 | 1.72 | 5.52% | 439,865 |
| Feb 23, 2026 | 1.54 | 1.63 | 1.47 | 1.63 | 1.63 | 9.40% | 462,999 |
| Feb 20, 2026 | 1.44 | 1.52 | 1.44 | 1.49 | 1.49 | -0.67% | 318,230 |