Norsemont Mining Inc. (CSE:NOM)
Canada
· Delayed Price · Currency is CAD 1.220
-0.120 (-8.96%)
Apr 28, 2026, 3:50 PM EST
Norsemont Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.30 | 1.33 | 1.22 | 1.22 | - | -8.96% | 87,808 |
| Apr 27, 2026 | 1.46 | 1.46 | 1.31 | 1.34 | 1.34 | -8.22% | 83,272 |
| Apr 24, 2026 | 1.48 | 1.48 | 1.40 | 1.46 | 1.46 | 2.82% | 54,820 |
| Apr 23, 2026 | 1.48 | 1.48 | 1.38 | 1.42 | 1.42 | -1.39% | 42,020 |
| Apr 22, 2026 | 1.48 | 1.51 | 1.42 | 1.44 | 1.44 | -3.36% | 71,513 |
| Apr 21, 2026 | 1.57 | 1.57 | 1.40 | 1.49 | 1.49 | -0.67% | 139,413 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.49 | 1.50 | 1.50 | -3.85% | 116,440 |
| Apr 17, 2026 | 1.55 | 1.63 | 1.51 | 1.56 | 1.56 | 1.30% | 152,902 |
| Apr 16, 2026 | 1.50 | 1.55 | 1.49 | 1.54 | 1.54 | 2.67% | 57,236 |
| Apr 15, 2026 | 1.44 | 1.51 | 1.43 | 1.50 | 1.50 | 5.63% | 95,676 |
| Apr 14, 2026 | 1.44 | 1.44 | 1.34 | 1.42 | 1.42 | 2.90% | 78,450 |
| Apr 13, 2026 | 1.37 | 1.42 | 1.35 | 1.38 | 1.38 | 3.76% | 90,875 |
| Apr 10, 2026 | 1.38 | 1.39 | 1.32 | 1.33 | 1.33 | 1.53% | 47,793 |
| Apr 9, 2026 | 1.29 | 1.37 | 1.25 | 1.31 | 1.31 | 3.97% | 93,490 |
| Apr 8, 2026 | 1.27 | 1.34 | 1.26 | 1.26 | 1.26 | -0.79% | 70,645 |
| Apr 7, 2026 | 1.26 | 1.27 | 1.15 | 1.27 | 1.27 | -2.31% | 68,047 |
| Apr 6, 2026 | 1.34 | 1.34 | 1.17 | 1.30 | 1.30 | 1.56% | 71,607 |
| Apr 2, 2026 | 1.28 | 1.28 | 1.18 | 1.28 | 1.28 | - | 188,777 |
| Apr 1, 2026 | 1.31 | 1.35 | 1.25 | 1.28 | 1.28 | 1.59% | 167,092 |
| Mar 31, 2026 | 1.19 | 1.31 | 1.17 | 1.26 | 1.26 | 12.50% | 121,945 |
| Mar 30, 2026 | 1.09 | 1.18 | 1.09 | 1.12 | 1.12 | 1.82% | 193,456 |
| Mar 27, 2026 | 1.09 | 1.10 | 1.04 | 1.10 | 1.10 | 7.84% | 60,659 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.00 | 1.02 | 1.02 | -9.73% | 92,716 |
| Mar 25, 2026 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | 8.65% | 109,687 |
| Mar 24, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 114,296 |
| Mar 23, 2026 | 1.07 | 1.09 | 0.95 | 1.04 | 1.04 | 0.97% | 451,329 |
| Mar 20, 2026 | 1.20 | 1.21 | 1.00 | 1.03 | 1.03 | -11.97% | 221,909 |
| Mar 19, 2026 | 1.10 | 1.17 | 1.01 | 1.17 | 1.17 | -0.85% | 404,222 |
| Mar 18, 2026 | 1.36 | 1.36 | 1.14 | 1.18 | 1.18 | -10.61% | 165,135 |
| Mar 17, 2026 | 1.44 | 1.44 | 1.26 | 1.32 | 1.32 | -5.71% | 240,625 |
| Mar 16, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -8.50% | 185,940 |
| Mar 13, 2026 | 1.50 | 1.53 | 1.29 | 1.53 | 1.53 | 4.08% | 296,062 |
| Mar 12, 2026 | 1.57 | 1.57 | 1.43 | 1.47 | 1.47 | -6.37% | 82,382 |
| Mar 11, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | 0.64% | 50,195 |
| Mar 10, 2026 | 1.48 | 1.60 | 1.45 | 1.56 | 1.56 | 7.59% | 186,145 |
| Mar 9, 2026 | 1.55 | 1.55 | 1.42 | 1.45 | 1.45 | -8.81% | 218,223 |
| Mar 6, 2026 | 1.53 | 1.59 | 1.46 | 1.59 | 1.59 | 6.00% | 122,607 |
| Mar 5, 2026 | 1.71 | 1.71 | 1.41 | 1.50 | 1.50 | -10.71% | 272,945 |
| Mar 4, 2026 | 1.67 | 1.71 | 1.63 | 1.68 | 1.68 | - | 81,487 |
| Mar 3, 2026 | 1.60 | 1.79 | 1.50 | 1.68 | 1.68 | -6.67% | 213,078 |
| Mar 2, 2026 | 1.78 | 1.80 | 1.73 | 1.80 | 1.80 | 2.27% | 124,876 |
| Feb 27, 2026 | 1.69 | 1.78 | 1.65 | 1.76 | 1.76 | 5.39% | 263,620 |
| Feb 26, 2026 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | -4.02% | 155,493 |
| Feb 25, 2026 | 1.73 | 1.77 | 1.66 | 1.74 | 1.74 | 1.16% | 357,901 |
| Feb 24, 2026 | 1.65 | 1.72 | 1.64 | 1.72 | 1.72 | 5.52% | 439,865 |
| Feb 23, 2026 | 1.54 | 1.63 | 1.47 | 1.63 | 1.63 | 9.40% | 462,999 |
| Feb 20, 2026 | 1.44 | 1.52 | 1.44 | 1.49 | 1.49 | -0.67% | 318,230 |
| Feb 19, 2026 | 1.34 | 1.53 | 1.33 | 1.50 | 1.50 | 13.64% | 573,208 |
| Feb 18, 2026 | 1.25 | 1.32 | 1.24 | 1.32 | 1.32 | 5.60% | 52,500 |
| Feb 17, 2026 | 1.23 | 1.34 | 1.21 | 1.25 | 1.25 | -1.57% | 194,164 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -2.31% | 40,607 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.24 | 1.30 | 1.30 | -3.70% | 92,834 |
| Feb 11, 2026 | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | 3.85% | 129,795 |
| Feb 10, 2026 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | 1.56% | 61,429 |
| Feb 9, 2026 | 1.27 | 1.31 | 1.20 | 1.28 | 1.28 | 9.40% | 123,971 |
| Feb 6, 2026 | 1.21 | 1.25 | 1.17 | 1.17 | 1.17 | 1.74% | 60,653 |
| Feb 5, 2026 | 1.30 | 1.32 | 1.15 | 1.15 | 1.15 | -14.18% | 187,351 |
| Feb 4, 2026 | 1.26 | 1.36 | 1.21 | 1.34 | 1.34 | 6.35% | 146,150 |
| Feb 3, 2026 | 1.25 | 1.29 | 1.19 | 1.26 | 1.26 | 6.78% | 131,153 |
| Feb 2, 2026 | 1.27 | 1.27 | 1.13 | 1.18 | 1.18 | -4.84% | 130,426 |
| Jan 30, 2026 | 1.24 | 1.29 | 1.17 | 1.24 | 1.24 | -2.36% | 355,642 |
| Jan 29, 2026 | 1.30 | 1.36 | 1.18 | 1.27 | 1.27 | -5.22% | 180,926 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.21 | 1.34 | 1.34 | 1.52% | 137,255 |
| Jan 27, 2026 | 1.26 | 1.36 | 1.24 | 1.32 | 1.32 | 5.60% | 198,578 |
| Jan 26, 2026 | 1.21 | 1.30 | 1.20 | 1.25 | 1.25 | 5.93% | 426,119 |
| Jan 23, 2026 | 1.20 | 1.20 | 1.05 | 1.18 | 1.18 | -0.84% | 176,278 |
| Jan 22, 2026 | 1.29 | 1.30 | 1.15 | 1.19 | 1.19 | -3.25% | 137,312 |
| Jan 21, 2026 | 1.32 | 1.33 | 1.15 | 1.23 | 1.23 | -5.38% | 215,253 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.24 | 1.30 | 1.30 | -2.99% | 180,402 |
| Jan 19, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -3.60% | 89,338 |
| Jan 16, 2026 | 1.33 | 1.39 | 1.30 | 1.39 | 1.39 | 3.73% | 336,001 |
| Jan 15, 2026 | 1.18 | 1.34 | 1.15 | 1.34 | 1.34 | 13.56% | 466,530 |
| Jan 14, 2026 | 1.10 | 1.19 | 1.07 | 1.18 | 1.18 | 11.32% | 192,937 |
| Jan 13, 2026 | 1.12 | 1.12 | 1.01 | 1.06 | 1.06 | -3.64% | 155,916 |
| Jan 12, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 3.77% | 79,203 |
| Jan 9, 2026 | 1.07 | 1.11 | 1.04 | 1.06 | 1.06 | -0.93% | 187,812 |
| Jan 8, 2026 | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | -1.83% | 111,136 |
| Jan 7, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 83,121 |
| Jan 6, 2026 | 1.04 | 1.14 | 1.04 | 1.11 | 1.11 | 9.90% | 170,452 |
| Jan 5, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -0.98% | 221,140 |
| Jan 2, 2026 | 1.02 | 1.06 | 0.99 | 1.02 | 1.02 | 0.99% | 57,200 |
| Dec 31, 2025 | 1.07 | 1.07 | 0.94 | 1.01 | 1.01 | -2.88% | 89,161 |
| Dec 30, 2025 | 1.03 | 1.11 | 1.00 | 1.04 | 1.04 | 5.05% | 156,659 |
| Dec 29, 2025 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | 1.02% | 58,897 |
| Dec 24, 2025 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | - | 67,815 |
| Dec 23, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -1.01% | 79,710 |
| Dec 22, 2025 | 0.94 | 0.99 | 0.91 | 0.99 | 0.99 | 8.79% | 181,986 |
| Dec 19, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | 1.11% | 159,403 |
| Dec 18, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | - | 29,500 |
| Dec 17, 2025 | 0.88 | 0.92 | 0.86 | 0.90 | 0.90 | 5.88% | 42,976 |
| Dec 16, 2025 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -1.16% | 65,975 |
| Dec 15, 2025 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | 2.38% | 116,970 |
| Dec 12, 2025 | 0.94 | 0.94 | 0.84 | 0.84 | 0.84 | -10.64% | 181,140 |
| Dec 11, 2025 | 0.88 | 0.98 | 0.88 | 0.94 | 0.94 | 5.62% | 280,050 |
| Dec 10, 2025 | 0.88 | 0.89 | 0.83 | 0.89 | 0.89 | - | 151,355 |
| Dec 9, 2025 | 0.91 | 0.93 | 0.88 | 0.89 | 0.89 | -2.20% | 111,450 |
| Dec 8, 2025 | 0.96 | 0.96 | 0.89 | 0.91 | 0.91 | -4.21% | 178,175 |
| Dec 5, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | 3.26% | 399,900 |
| Dec 4, 2025 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -2.13% | 98,400 |
| Dec 3, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -2.08% | 141,960 |