Norsemont Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.64	0.66	0.59	0.59	0.59	-1.67%	110,455
Oct 29, 2026	0.72	0.72	0.59	0.60	0.60	-14.29%	254,780
Oct 28, 2026	0.75	0.75	0.68	0.70	0.70	-	47,342
Oct 27, 2026	0.75	0.75	0.69	0.70	0.70	-1.41%	62,307
Oct 26, 2026	0.74	0.74	0.69	0.71	0.71	1.43%	67,297
Oct 23, 2026	0.72	0.72	0.70	0.70	0.70	-5.41%	103,572
Oct 22, 2026	0.78	0.78	0.74	0.74	0.74	-1.33%	41,887
Oct 21, 2026	0.80	0.80	0.75	0.75	0.75	-5.06%	46,000
Oct 20, 2026	0.78	0.81	0.78	0.79	0.79	1.28%	24,892
Oct 19, 2026	0.79	0.81	0.76	0.78	0.78	-1.27%	88,967
Oct 16, 2026	0.81	0.81	0.78	0.79	0.79	1.28%	21,100
Oct 15, 2026	0.79	0.79	0.76	0.78	0.78	4.00%	16,100
Oct 14, 2026	0.83	0.83	0.74	0.75	0.75	-7.41%	172,716
Oct 13, 2026	0.85	0.85	0.78	0.81	0.81	-2.41%	87,152
Oct 9, 2026	0.84	0.85	0.81	0.83	0.83	2.47%	17,450
Oct 8, 2026	0.83	0.88	0.79	0.81	0.81	1.25%	222,700
Oct 7, 2026	0.83	0.91	0.78	0.80	0.80	-	144,890
Oct 6, 2026	0.83	0.83	0.79	0.80	0.80	-3.61%	155,718
Oct 5, 2026	0.87	0.87	0.80	0.83	0.83	-1.19%	65,284
Oct 2, 2026	0.88	0.89	0.84	0.84	0.84	-4.55%	72,768
Oct 1, 2026	0.88	0.90	0.85	0.88	0.88	-	42,275
Sep 30, 2026	0.91	0.91	0.85	0.88	0.88	-2.22%	82,820
Sep 29, 2026	0.92	0.93	0.90	0.90	0.90	1.12%	27,600
Sep 28, 2026	0.93	0.93	0.86	0.89	0.89	-4.30%	64,325
Sep 25, 2026	0.92	0.94	0.87	0.93	0.93	3.33%	80,402
Sep 24, 2026	0.99	0.99	0.90	0.90	0.90	-6.25%	206,513
Sep 23, 2026	1.02	1.02	0.95	0.96	0.96	-4.00%	82,723
Sep 22, 2026	1.09	1.09	1.00	1.00	1.00	-5.66%	68,714
Sep 21, 2026	1.09	1.10	1.04	1.06	1.06	2.91%	64,600
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