Skip to main content
Norsemont Mining Inc. (CSE:NOM)
Canada flag Canada · Delayed Price · Currency is CAD
0.950
+0.030 (3.26%)
Dec 5, 2025, 3:52 PM EST

Norsemont Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.950.970.930.950.953.26%399,900
Dec 4, 20250.970.970.910.920.92-2.13%98,400
Dec 3, 20250.970.970.920.940.94-2.08%141,960
Dec 2, 20250.991.000.930.960.96-4.00%193,160
Dec 1, 20250.961.020.941.001.007.53%390,412
Nov 28, 20250.920.950.900.930.93-245,625
Nov 27, 20250.960.960.890.930.93-2.11%102,432
Nov 26, 20250.920.960.900.950.953.26%202,636
Nov 25, 20250.940.960.880.920.921.10%190,816
Nov 24, 20250.910.930.870.910.911.11%202,255
Nov 21, 20250.850.910.800.900.909.76%387,754
Nov 20, 20250.850.880.760.820.82-204,202
Nov 19, 20250.890.900.810.820.82-8.89%178,439
Nov 18, 20250.890.900.870.900.904.65%61,251
Nov 17, 20251.001.000.860.860.86-13.13%86,307
Nov 14, 20250.911.010.870.990.9912.50%86,533
Nov 13, 20250.991.000.880.880.88-12.00%98,225
Nov 12, 20250.971.020.951.001.004.17%110,179
Nov 11, 20250.940.960.900.960.966.67%59,150
Nov 10, 20250.900.940.850.900.907.14%93,441
Nov 7, 20250.900.900.820.840.84-2.33%41,090
Nov 6, 20250.900.900.860.860.86-1.15%52,052
Nov 5, 20250.920.930.870.870.873.57%45,870
Nov 4, 20250.970.980.820.840.84-12.50%156,899
Nov 3, 20250.990.990.960.960.96-1.03%51,400
Oct 31, 20250.991.020.930.970.97-1.02%142,400
Oct 30, 20250.981.030.940.980.984.26%233,616
Oct 29, 20250.930.950.900.940.9411.90%152,869
Oct 28, 20250.840.850.800.840.843.70%107,187
Oct 27, 20250.890.890.810.810.81-7.95%89,900
Oct 24, 20250.910.930.850.880.88-1.12%108,165
Oct 23, 20250.890.920.890.890.893.49%40,300
Oct 22, 20250.840.880.830.860.861.18%59,652
Oct 21, 20250.990.990.850.850.85-10.53%140,494
Oct 20, 20250.991.030.940.950.95-4.04%142,728
Oct 17, 20251.111.110.960.990.99-10.00%261,655
Oct 16, 20251.081.151.061.101.103.77%322,062
Oct 15, 20250.931.070.931.061.0613.98%463,376
Oct 14, 20250.870.960.870.930.936.90%230,473
Oct 10, 20250.900.920.870.870.87-140,963
Oct 9, 20250.890.890.860.870.87-2.25%70,517
Oct 8, 20250.950.950.880.890.89-4.30%122,383
Oct 7, 20250.910.980.910.930.931.09%207,600
Oct 6, 20250.950.960.900.920.92-90,928
Oct 3, 20250.900.950.900.920.922.22%210,949
Oct 2, 20250.950.950.900.900.90-3.23%119,645
Oct 1, 20250.940.980.920.930.932.20%133,305
Sep 30, 20250.960.970.900.910.91-4.21%235,542
Sep 29, 20251.001.020.950.950.95-6.86%134,276
Sep 26, 20250.981.030.971.021.024.08%164,011
Sep 25, 20251.021.020.960.980.98-84,428
Sep 24, 20251.031.030.950.980.98-3.92%208,492
Sep 23, 20250.971.040.971.021.025.15%355,281
Sep 22, 20250.920.980.910.970.975.43%354,431
Sep 19, 20250.930.930.910.920.921.10%37,762
Sep 18, 20250.920.920.890.910.912.25%82,800
Sep 17, 20250.910.920.890.890.89-271,926
Sep 16, 20250.900.910.890.890.891.14%193,372
Sep 15, 20250.900.910.870.880.88-3.30%106,975
Sep 12, 20250.890.920.870.910.915.81%221,300
Sep 11, 20250.880.880.830.860.861.18%86,683
Sep 10, 20250.780.880.730.850.856.25%473,187
Sep 9, 20250.870.870.800.800.80-4.76%160,767
Sep 8, 20250.890.900.840.840.84-2.33%295,071
Sep 5, 20250.860.880.860.860.861.78%131,790
Sep 4, 20250.860.870.840.850.85-1.74%88,462
Sep 3, 20250.890.900.830.860.86-160,991
Sep 2, 20250.900.920.840.860.86-1.15%441,136
Aug 29, 20250.850.880.820.870.876.10%390,318
Aug 28, 20250.900.900.820.820.82-9.89%363,837
Aug 27, 20250.840.910.830.910.9112.35%542,464
Aug 26, 20250.700.830.700.810.8117.39%681,855
Aug 25, 20250.700.700.660.690.69-134,100
Aug 22, 20250.680.720.660.690.692.99%177,755
Aug 21, 20250.690.690.640.670.67-2.90%138,023
Aug 20, 20250.690.690.670.690.69-47,600
Aug 19, 20250.670.690.650.690.694.55%22,818
Aug 18, 20250.660.690.650.660.66-1.49%90,300
Aug 15, 20250.690.690.660.670.67-2.90%103,546
Aug 14, 20250.690.690.650.690.69-60,502
Aug 13, 20250.670.690.660.690.691.47%66,650
Aug 12, 20250.690.700.670.680.68-38,585
Aug 11, 20250.700.700.660.680.68-1.45%116,800
Aug 8, 20250.670.700.670.690.694.55%90,720
Aug 7, 20250.700.700.590.660.66-4.35%302,752
Aug 6, 20250.670.690.650.690.696.15%156,491
Aug 5, 20250.610.650.610.650.6510.17%168,058
Aug 1, 20250.640.640.590.590.59-4.84%46,100
Jul 31, 20250.630.630.620.620.62-1.59%95,737
Jul 30, 20250.620.640.600.630.63-1.56%101,900
Jul 29, 20250.630.640.620.640.64-35,538
Jul 28, 20250.650.650.610.640.646.67%166,365
Jul 25, 20250.540.630.530.600.6011.11%197,145
Jul 24, 20250.570.590.500.540.54-8.47%657,664
Jul 23, 20250.600.610.570.590.59-3.28%263,777
Jul 22, 20250.620.630.600.610.61-6.15%175,519
Jul 21, 20250.700.710.610.650.65-10.96%336,374
Jul 18, 20250.730.750.710.730.73-162,628
Jul 17, 20250.680.750.670.730.738.96%282,884
Jul 16, 20250.740.740.650.670.67-9.46%339,584