Norsemont Mining Inc. (CSE:NOM)
Canada · Delayed Price · Currency is CAD 0.7900
-0.0400 (-4.82%)
Jun 10, 2026, 3:59 PM EST
Norsemont Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.85 | 0.87 | 0.79 | 0.79 | - | -4.82% | 60,713 |
| 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 |
| 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 |