Norsemont Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	1.00	1.00	0.93	0.96	0.96	-4.86%	88,205
Feb 11, 2026	0.95	1.01	0.95	1.01	1.01	5.22%	48,116
Feb 10, 2026	0.95	1.00	0.95	0.96	0.96	2.16%	49,646
Feb 9, 2026	0.94	0.96	0.89	0.94	0.94	5.88%	83,395
Feb 6, 2026	0.84	0.93	0.84	0.89	0.89	3.43%	66,276
Feb 5, 2026	0.90	0.97	0.83	0.86	0.86	-11.91%	161,460
Feb 4, 2026	0.92	0.97	0.90	0.97	0.97	5.53%	90,393
Feb 3, 2026	0.90	0.96	0.90	0.92	0.92	7.92%	137,478
Feb 2, 2026	0.92	0.93	0.82	0.85	0.85	-5.71%	105,615
Jan 30, 2026	0.97	0.97	0.85	0.91	0.91	-8.55%	121,265
Jan 29, 2026	0.98	1.01	0.88	0.99	0.99	0.80%	200,131
Jan 28, 2026	0.98	0.98	0.89	0.98	0.98	1.22%	183,716
Jan 27, 2026	0.93	0.99	0.91	0.97	0.97	7.42%	134,820
Jan 26, 2026	0.83	0.94	0.83	0.90	0.90	6.79%	90,085
Jan 23, 2026	0.85	0.87	0.77	0.85	0.85	-1.64%	127,800
Jan 22, 2026	0.90	0.96	0.83	0.86	0.86	-4.39%	115,846
Jan 21, 2026	0.98	0.98	0.87	0.90	0.90	-4.29%	200,919
Jan 20, 2026	1.01	1.01	0.90	0.94	0.94	-5.97%	156,060
Jan 16, 2026	0.95	1.00	0.94	1.00	1.00	4.64%	136,398
Jan 15, 2026	0.85	0.96	0.84	0.96	0.96	13.73%	95,373
Jan 14, 2026	0.78	0.85	0.77	0.84	0.84	7.97%	107,751
Jan 13, 2026	0.85	0.85	0.76	0.78	0.78	-1.66%	45,617
Jan 12, 2026	0.77	0.79	0.77	0.79	0.79	3.84%	63,494
Jan 9, 2026	0.75	0.79	0.75	0.76	0.76	0.66%	16,603
Jan 8, 2026	0.75	0.79	0.75	0.76	0.76	-3.86%	67,499
Jan 7, 2026	0.81	0.82	0.78	0.79	0.79	-2.37%	38,105
Jan 6, 2026	0.76	0.83	0.76	0.81	0.81	7.55%	75,954
Jan 5, 2026	0.79	0.79	0.74	0.75	0.75	-0.52%	108,749
Jan 2, 2026	0.73	0.77	0.73	0.75	0.75	3.99%	30,195
Dec 31, 2025	0.75	0.75	0.69	0.73	0.73	-3.81%	261,895
Dec 30, 2025	0.78	0.80	0.73	0.75	0.75	3.39%	116,779
Dec 29, 2025	0.70	0.75	0.70	0.73	0.73	-0.95%	91,430
Dec 26, 2025	0.74	0.74	0.70	0.74	0.74	1.28%	140,782
Dec 24, 2025	0.69	0.74	0.69	0.73	0.73	1.00%	115,091
Dec 23, 2025	0.72	0.72	0.71	0.72	0.72	0.63%	81,715
Dec 22, 2025	0.65	0.72	0.65	0.72	0.72	6.73%	419,499
Dec 19, 2025	0.69	0.69	0.65	0.67	0.67	3.24%	114,398
Dec 18, 2025	0.67	0.67	0.65	0.65	0.65	-1.10%	15,177
Dec 17, 2025	0.64	0.67	0.63	0.66	0.66	4.98%	26,924
Dec 16, 2025	0.65	0.67	0.62	0.63	0.63	-2.94%	30,132
Dec 15, 2025	0.63	0.66	0.63	0.64	0.64	5.52%	80,805
Dec 12, 2025	0.67	0.67	0.61	0.61	0.61	-10.26%	58,243
Dec 11, 2025	0.67	0.69	0.66	0.68	0.68	8.85%	41,647
Dec 10, 2025	0.63	0.64	0.60	0.62	0.62	-1.75%	75,719
Dec 9, 2025	0.66	0.68	0.63	0.64	0.64	-1.49%	14,372
Dec 8, 2025	0.66	0.69	0.65	0.65	0.65	-5.00%	51,321
Dec 5, 2025	0.65	0.70	0.65	0.68	0.68	2.94%	177,348
Dec 4, 2025	0.66	0.69	0.65	0.66	0.66	-1.68%	43,052
Dec 3, 2025	0.65	0.70	0.65	0.67	0.67	-2.71%	100,789
Dec 2, 2025	0.73	0.73	0.67	0.69	0.69	-2.68%	28,928