Norsemont Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.92	0.93	0.92	0.93	0.93	0.54%	1,553
Feb 19, 2026	0.81	0.94	0.81	0.93	0.93	17.09%	20,988
Feb 18, 2026	0.76	0.79	0.76	0.79	0.79	0.64%	126
Feb 17, 2026	0.80	0.80	0.79	0.79	0.79	-1.88%	627
Feb 16, 2026	0.80	0.80	0.80	0.80	0.80	-1.84%	-
Feb 13, 2026	0.79	0.83	0.79	0.82	0.82	2.52%	3,140
Feb 12, 2026	0.83	0.83	0.80	0.80	0.80	-3.05%	2,500
Feb 11, 2026	0.82	0.82	0.76	0.82	0.82	-1.80%	91,300
Feb 10, 2026	0.79	0.84	0.79	0.84	0.84	13.61%	650
Feb 9, 2026	0.73	0.74	0.73	0.74	0.74	-0.68%	10,000
Feb 6, 2026	0.70	0.74	0.70	0.74	0.74	1.37%	13,261
Feb 5, 2026	0.81	0.84	0.73	0.73	0.73	-7.59%	3,700
Feb 4, 2026	0.77	0.81	0.77	0.79	0.79	4.64%	27,400
Feb 3, 2026	0.72	0.76	0.72	0.76	0.76	19.84%	85,100
Feb 2, 2026	0.63	0.63	0.63	0.63	0.63	-16.56%	-
Jan 30, 2026	0.78	0.78	0.76	0.76	0.76	-4.43%	11,400
Jan 29, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	15,000
Jan 28, 2026	0.79	0.80	0.79	0.80	0.80	-3.61%	500
Jan 27, 2026	0.75	0.83	0.75	0.83	0.83	12.16%	21,161
Jan 26, 2026	0.74	0.74	0.74	0.74	0.74	2.07%	2,700
Jan 23, 2026	0.73	0.73	0.73	0.73	0.73	-2.68%	-
Jan 22, 2026	0.75	0.75	0.75	0.75	0.75	-5.10%	-
Jan 21, 2026	0.79	0.79	0.79	0.79	0.79	1.95%	-
Jan 20, 2026	0.82	0.82	0.77	0.77	0.77	-9.94%	100,150
Jan 19, 2026	0.86	0.86	0.86	0.86	0.86	6.21%	400
Jan 16, 2026	0.82	0.82	0.81	0.81	0.81	12.59%	3,974
Jan 15, 2026	0.72	0.72	0.72	0.72	0.72	10.85%	1,000
Jan 14, 2026	0.65	0.65	0.65	0.65	0.65	-7.86%	-
Jan 13, 2026	0.67	0.70	0.67	0.70	0.70	8.53%	4,000
Jan 12, 2026	0.65	0.65	0.65	0.65	0.65	-3.73%	-
Jan 9, 2026	0.65	0.67	0.65	0.67	0.67	0.75%	8,250
Jan 8, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	-
Jan 7, 2026	0.67	0.67	0.67	0.67	0.67	8.94%	-
Jan 6, 2026	0.62	0.62	0.62	0.62	0.62	-4.65%	-
Jan 5, 2026	0.62	0.65	0.62	0.65	0.65	0.78%	123
Jan 2, 2026	0.62	0.64	0.62	0.64	0.64	6.67%	1,000
Dec 30, 2025	0.60	0.60	0.60	0.60	0.60	-3.23%	-
Dec 29, 2025	0.60	0.62	0.60	0.62	0.62	5.08%	6,500
Dec 23, 2025	0.61	0.62	0.59	0.59	0.59	-4.07%	39,000
Dec 22, 2025	0.56	0.62	0.56	0.62	0.62	11.82%	2,800
Dec 19, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	-
Dec 18, 2025	0.55	0.55	0.55	0.55	0.55	5.83%	-
Dec 17, 2025	0.52	0.52	0.52	0.52	0.52	-0.96%	-
Dec 16, 2025	0.52	0.52	0.52	0.52	0.52	-2.80%	-
Dec 15, 2025	0.51	0.54	0.51	0.54	0.54	-6.14%	5,250
Dec 12, 2025	0.57	0.57	0.57	0.57	0.57	2.70%	-
Dec 11, 2025	0.54	0.56	0.54	0.56	0.56	2.78%	500
Dec 10, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	-
Dec 9, 2025	0.55	0.55	0.55	0.55	0.55	-5.98%	-
Dec 8, 2025	0.58	0.59	0.58	0.59	0.59	5.41%	40,000