Skip to main content
Norsemont Mining Inc. (CSE:NOM)
Canada flag Canada · Delayed Price · Currency is CAD
1.460
-0.130 (-8.18%)
Mar 9, 2026, 3:04 PM EST

Norsemont Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.531.591.461.591.596.00%122,607
Mar 5, 20261.711.711.411.501.50-10.71%272,945
Mar 4, 20261.671.711.631.681.68-81,487
Mar 3, 20261.601.791.501.681.68-6.67%213,078
Mar 2, 20261.781.801.731.801.802.27%124,876
Feb 27, 20261.691.781.651.761.765.39%263,620
Feb 26, 20261.651.681.631.671.67-4.02%155,493
Feb 25, 20261.731.771.661.741.741.16%357,901
Feb 24, 20261.651.721.641.721.725.52%439,865
Feb 23, 20261.541.631.471.631.639.40%462,999
Feb 20, 20261.441.521.441.491.49-0.67%318,230
Feb 19, 20261.341.531.331.501.5013.64%573,208
Feb 18, 20261.251.321.241.321.325.60%52,500
Feb 17, 20261.231.341.211.251.25-1.57%194,164
Feb 13, 20261.341.341.271.271.27-2.31%40,607
Feb 12, 20261.361.361.241.301.30-3.70%92,834
Feb 11, 20261.291.361.291.351.353.85%129,795
Feb 10, 20261.321.351.291.301.301.56%61,429
Feb 9, 20261.271.311.201.281.289.40%123,971
Feb 6, 20261.211.251.171.171.171.74%60,653
Feb 5, 20261.301.321.151.151.15-14.18%187,351
Feb 4, 20261.261.361.211.341.346.35%146,150
Feb 3, 20261.251.291.191.261.266.78%131,153
Feb 2, 20261.271.271.131.181.18-4.84%130,426
Jan 30, 20261.241.291.171.241.24-2.36%355,642
Jan 29, 20261.301.361.181.271.27-5.22%180,926
Jan 28, 20261.361.361.211.341.341.52%137,255
Jan 27, 20261.261.361.241.321.325.60%198,578
Jan 26, 20261.211.301.201.251.255.93%426,119
Jan 23, 20261.201.201.051.181.18-0.84%176,278
Jan 22, 20261.291.301.151.191.19-3.25%137,312
Jan 21, 20261.321.331.151.231.23-5.38%215,253
Jan 20, 20261.351.351.241.301.30-2.99%180,402
Jan 19, 20261.381.381.321.341.34-3.60%89,338
Jan 16, 20261.331.391.301.391.393.73%336,001
Jan 15, 20261.181.341.151.341.3413.56%466,530
Jan 14, 20261.101.191.071.181.1811.32%192,937
Jan 13, 20261.121.121.011.061.06-3.64%155,916
Jan 12, 20261.071.121.071.101.103.77%79,203
Jan 9, 20261.071.111.041.061.06-0.93%187,812
Jan 8, 20261.091.091.031.071.07-1.83%111,136
Jan 7, 20261.121.121.071.091.09-1.80%83,121
Jan 6, 20261.041.141.041.111.119.90%170,452
Jan 5, 20261.061.061.011.011.01-0.98%221,140
Jan 2, 20261.021.060.991.021.020.99%57,200
Dec 31, 20251.071.070.941.011.01-2.88%89,161
Dec 30, 20251.031.111.001.041.045.05%156,659
Dec 29, 20251.021.040.980.990.991.02%58,897
Dec 24, 20250.971.020.970.980.98-67,815
Dec 23, 20251.001.000.960.980.98-1.01%79,710
Dec 22, 20250.940.990.910.990.998.79%181,986
Dec 19, 20250.900.920.890.910.911.11%159,403
Dec 18, 20250.920.920.870.900.90-29,500
Dec 17, 20250.880.920.860.900.905.88%42,976
Dec 16, 20250.890.890.840.850.85-1.16%65,975
Dec 15, 20250.880.900.860.860.862.38%116,970
Dec 12, 20250.940.940.840.840.84-10.64%181,140
Dec 11, 20250.880.980.880.940.945.62%280,050
Dec 10, 20250.880.890.830.890.89-151,355
Dec 9, 20250.910.930.880.890.89-2.20%111,450
Dec 8, 20250.960.960.890.910.91-4.21%178,175
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