Norsemont Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.77	0.79	0.70	0.70	0.70	-10.77%	148,993
Oct 16, 2025	0.75	0.81	0.75	0.78	0.78	3.20%	265,952
Oct 15, 2025	0.69	0.76	0.66	0.76	0.76	13.55%	323,097
Oct 14, 2025	0.66	0.69	0.64	0.67	0.67	7.53%	156,082
Oct 13, 2025	0.65	0.69	0.55	0.62	0.62	-2.89%	69,858
Oct 10, 2025	0.64	0.66	0.62	0.64	0.64	2.46%	86,934
Oct 9, 2025	0.64	0.64	0.63	0.63	0.63	-1.53%	90,042
Oct 8, 2025	0.67	0.67	0.63	0.64	0.64	-1.46%	101,135
Oct 7, 2025	0.65	0.70	0.64	0.64	0.64	-1.71%	100,250
Oct 6, 2025	0.65	0.69	0.64	0.66	0.66	-1.81%	170,963
Oct 3, 2025	0.65	0.68	0.65	0.67	0.67	3.52%	88,515
Oct 2, 2025	0.68	0.69	0.64	0.65	0.65	-3.55%	54,513
Oct 1, 2025	0.69	0.71	0.66	0.67	0.67	2.94%	94,864
Sep 30, 2025	0.71	0.71	0.65	0.65	0.65	-5.29%	148,944
Sep 29, 2025	0.68	0.73	0.68	0.69	0.69	-4.94%	228,582
Sep 26, 2025	0.71	0.74	0.70	0.72	0.72	2.39%	213,108
Sep 25, 2025	0.74	0.74	0.69	0.71	0.71	0.03%	69,429
Sep 24, 2025	0.79	0.79	0.69	0.71	0.71	-5.75%	144,570
Sep 23, 2025	0.71	0.75	0.71	0.75	0.75	6.27%	402,642
Sep 22, 2025	0.71	0.71	0.66	0.70	0.70	5.06%	296,235
Sep 19, 2025	0.66	0.67	0.65	0.67	0.67	1.53%	108,214
Sep 18, 2025	0.65	0.67	0.64	0.66	0.66	0.61%	111,913
Sep 17, 2025	0.65	0.67	0.65	0.66	0.66	0.28%	84,707
Sep 16, 2025	0.65	0.66	0.64	0.65	0.65	2.35%	89,065
Sep 15, 2025	0.66	0.66	0.64	0.64	0.64	-1.30%	186,751
Sep 12, 2025	0.64	0.65	0.63	0.65	0.65	3.88%	173,340
Sep 11, 2025	0.61	0.63	0.60	0.62	0.62	-1.26%	102,309
Sep 10, 2025	0.57	0.64	0.54	0.63	0.63	5.72%	607,588
Sep 9, 2025	0.64	0.64	0.58	0.60	0.60	-4.43%	259,575
Sep 8, 2025	0.63	0.65	0.61	0.62	0.62	0.14%	456,595
Sep 5, 2025	0.63	0.63	0.62	0.62	0.62	1.65%	147,187
Sep 4, 2025	0.63	0.63	0.61	0.61	0.61	-2.27%	87,303
Sep 3, 2025	0.63	0.65	0.60	0.63	0.63	-	795,480
Sep 2, 2025	0.65	0.66	0.62	0.63	0.63	-0.02%	795,480
Aug 29, 2025	0.60	0.64	0.60	0.63	0.63	3.84%	296,273
Aug 28, 2025	0.65	0.65	0.60	0.60	0.60	-5.48%	447,336
Aug 27, 2025	0.61	0.66	0.60	0.64	0.64	7.78%	165,552
Aug 26, 2025	0.52	0.59	0.51	0.59	0.59	18.76%	628,365
Aug 25, 2025	0.51	0.51	0.47	0.50	0.50	1.01%	109,315
Aug 22, 2025	0.48	0.52	0.48	0.50	0.50	2.97%	25,505
Aug 21, 2025	0.48	0.50	0.47	0.48	0.48	-2.89%	72,270
Aug 20, 2025	0.49	0.50	0.48	0.50	0.50	2.49%	44,941
Aug 19, 2025	0.50	0.51	0.48	0.48	0.48	1.68%	23,506
Aug 18, 2025	0.51	0.51	0.48	0.48	0.48	-1.37%	79,935
Aug 15, 2025	0.49	0.49	0.48	0.48	0.48	-2.51%	15,146
Aug 14, 2025	0.50	0.50	0.48	0.49	0.49	-1.22%	35,050
Aug 13, 2025	0.50	0.51	0.48	0.50	0.50	0.97%	21,775
Aug 12, 2025	0.51	0.51	0.48	0.50	0.50	-1.41%	103,260
Aug 11, 2025	0.51	0.51	0.48	0.50	0.50	0.79%	48,164
Aug 8, 2025	0.46	0.52	0.46	0.50	0.50	4.21%	43,243