Norsemont Mining Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.315	0.315	0.300	0.315	0.315	155,000
2022-12-20	0.320	0.320	0.310	0.310	0.310	118,200
2022-12-19	0.355	0.355	0.310	0.310	0.310	92,500
2022-12-16	0.355	0.355	0.340	0.350	0.350	12,460
2022-12-15	0.360	0.360	0.350	0.350	0.350	4,500
2022-12-14	0.355	0.355	0.340	0.340	0.340	3,000
2022-12-13	0.355	0.360	0.340	0.340	0.340	19,700
2022-12-12	0.360	0.360	0.360	0.360	0.360	3,000
2022-12-09	0.365	0.370	0.360	0.360	0.360	5,500
2022-12-08	0.370	0.370	0.340	0.350	0.350	16,000
2022-12-07	0.390	0.390	0.355	0.360	0.360	15,000
2022-12-06	0.380	0.380	0.350	0.360	0.360	21,500
2022-12-05	0.395	0.400	0.360	0.360	0.360	14,000
2022-12-02	0.400	0.400	0.370	0.380	0.380	35,150
2022-12-01	0.360	0.395	0.340	0.385	0.385	25,686
2022-11-30	0.395	0.395	0.360	0.360	0.360	8,000
2022-11-29	0.370	0.370	0.360	0.360	0.360	4,000
2022-11-28	0.370	0.370	0.360	0.360	0.360	7,500
2022-11-25	0.395	0.395	0.365	0.365	0.365	7,500
2022-11-24	0.370	0.380	0.355	0.370	0.370	27,500
2022-11-23	0.370	0.375	0.355	0.375	0.375	26,500
2022-11-22	0.395	0.395	0.340	0.340	0.340	17,500
2022-11-21	0.360	0.400	0.360	0.380	0.380	12,200
2022-11-18	0.355	0.355	0.345	0.345	0.345	4,000
2022-11-17	0.355	0.355	0.340	0.340	0.340	14,000
2022-11-16	0.360	0.360	0.340	0.340	0.340	44,228
2022-11-15	0.360	0.365	0.340	0.340	0.340	33,000
2022-11-14	0.350	0.350	0.340	0.340	0.340	12,000
2022-11-11	0.365	0.365	0.340	0.340	0.340	18,000
2022-11-10	0.330	0.365	0.305	0.340	0.340	45,810
2022-11-09	0.365	0.370	0.320	0.320	0.320	28,700
2022-11-08	0.340	0.355	0.335	0.355	0.355	27,000
2022-11-07	0.350	0.350	0.350	0.350	0.350	5,000
2022-11-04	0.355	0.355	0.345	0.345	0.345	22,000
2022-11-03	0.350	0.350	0.340	0.350	0.350	6,100
2022-11-02	0.355	0.360	0.345	0.345	0.345	36,589
2022-11-01	0.360	0.370	0.350	0.360	0.360	63,000
2022-10-31	0.365	0.365	0.345	0.350	0.350	21,000
2022-10-28	0.385	0.385	0.350	0.365	0.365	51,000
2022-10-27	0.405	0.405	0.375	0.380	0.380	32,100
2022-10-26	0.410	0.410	0.400	0.405	0.405	11,700
2022-10-25	0.415	0.420	0.410	0.410	0.410	7,500
2022-10-24	0.430	0.430	0.410	0.410	0.410	10,700
2022-10-21	0.425	0.425	0.420	0.420	0.420	6,000
2022-10-20	0.435	0.440	0.420	0.440	0.440	8,000
2022-10-19	0.425	0.435	0.410	0.420	0.420	11,500
2022-10-18	0.420	0.425	0.410	0.425	0.425	8,000
2022-10-17	0.410	0.440	0.400	0.400	0.400	26,500
2022-10-14	0.410	0.410	0.410	0.410	0.410	1,000
2022-10-13	0.410	0.415	0.400	0.410	0.410	8,500
2022-10-12	0.420	0.430	0.405	0.410	0.410	11,000
2022-10-11	0.425	0.425	0.400	0.405	0.405	15,300
2022-10-07	0.440	0.440	0.390	0.410	0.410	59,417
2022-10-06	0.455	0.455	0.450	0.450	0.450	2,000
2022-10-05	0.445	0.445	0.440	0.440	0.440	4,000
2022-10-04	0.450	0.455	0.440	0.455	0.455	9,500
2022-10-03	0.445	0.445	0.420	0.425	0.425	14,150
2022-09-30	0.450	0.455	0.430	0.430	0.430	11,500
2022-09-29	0.440	0.440	0.435	0.440	0.440	4,500
2022-09-28	0.475	0.475	0.420	0.430	0.430	65,619

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.