Norsemont Mining Inc. (FRA:LXZ1)
Germany
· Delayed Price · Currency is EUR 0.570
-0.015 (-2.56%)
At close: Dec 4, 2025
Norsemont Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.56% | - |
| Dec 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.63% | - |
| Dec 2, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | 0.88% | 2,877 |
| Dec 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.89% | - |
| Nov 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Nov 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.70% | - |
| Nov 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.91% | - |
| Nov 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Nov 24, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 13.36% | 2,000 |
| Nov 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -10.18% | - |
| Nov 20, 2025 | 0.49 | 0.55 | 0.49 | 0.55 | 0.55 | 0.92% | 1,000 |
| Nov 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 4.81% | - |
| Nov 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -13.33% | - |
| Nov 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 10.09% | - |
| Nov 14, 2025 | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | -9.17% | 11,000 |
| Nov 13, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -5.51% | 600 |
| Nov 12, 2025 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | 12.39% | 10,000 |
| Nov 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 5.61% | 1,500 |
| Nov 10, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 3.88% | 6,000 |
| Nov 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.63% | - |
| Nov 6, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 100 |
| Nov 5, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | -5.36% | 1,900 |
| Nov 4, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -8.20% | 2,850 |
| Nov 3, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | -2.40% | 2,162 |
| Oct 31, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 8.70% | 100 |
| Oct 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.60% | - |
| Oct 29, 2025 | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | 12.35% | 2,500 |
| Oct 28, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | -8.52% | 9,400 |
| Oct 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57% | - |
| Oct 24, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 0.90% | 100 |
| Oct 23, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 8.82% | 14,100 |
| Oct 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 6,000 |
| Oct 21, 2025 | 0.57 | 0.57 | 0.52 | 0.52 | 0.52 | -11.86% | 2,100 |
| Oct 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -10.61% | - |
| Oct 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | - |
| Oct 16, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 1.52% | 10,020 |
| Oct 15, 2025 | 0.57 | 0.66 | 0.57 | 0.66 | 0.66 | 17.86% | 21,927 |
| Oct 14, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 30,000 |
| Oct 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 4.76% | 10,000 |
| Oct 10, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -5.41% | 6,127 |
| Oct 9, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.89% | 65,000 |
| Oct 8, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | - |
| Oct 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Oct 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | 10,000 |
| Oct 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -4.31% | 4,000 |
| Oct 1, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 0.87% | 5,000 |
| Sep 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -8.73% | - |
| Sep 29, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 6.78% | 5,000 |
| Sep 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | - |
| Sep 24, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -6.25% | 10,500 |
| Sep 23, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 12.28% | 7,000 |
| Sep 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.64% | 3,000 |
| Sep 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | - |
| Sep 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | - |
| Sep 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 5.77% | 5,000 |
| Sep 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | - |
| Sep 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 6.40% | - |
| Sep 10, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.20% | 22,500 |
| Sep 9, 2025 | 0.51 | 0.54 | 0.50 | 0.50 | 0.50 | -9.09% | 6,500 |
| Sep 8, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 7.84% | 10,000 |
| Sep 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Sep 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | - |
| Sep 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -6.25% | - |
| Sep 2, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | -0.88% | 6,920 |
| Sep 1, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 5.61% | 15,076 |
| Aug 29, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | -3.60% | 1,850 |
| Aug 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 13.27% | - |
| Aug 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 17.22% | - |
| Aug 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Aug 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.42% | - |
| Aug 22, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.96% | 2,000 |
| Aug 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Aug 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | - |
| Aug 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.48% | - |
| Aug 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.87% | - |
| Aug 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.46% | - |
| Aug 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.96% | - |
| Aug 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.95% | - |
| Aug 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.83% | - |
| Aug 8, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 6.19% | 25,000 |
| Aug 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.53% | - |
| Aug 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 10.56% | - |
| Aug 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.74% | - |
| Aug 1, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -3.98% | 5,000 |
| Jul 31, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.03% | 39,000 |
| Jul 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.50% | - |
| Jul 29, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 9.89% | 10,100 |
| Jul 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 10.98% | - |
| Jul 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.50% | 10,000 |
| Jul 24, 2025 | 0.36 | 0.37 | 0.32 | 0.32 | 0.32 | -14.44% | 110,200 |
| Jul 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.58% | 5,000 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -7.32% | 36,000 |
| Jul 21, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -13.14% | 21,000 |
| Jul 18, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 16.26% | 7,500 |