Norsemont Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.470	0.470	0.460	0.460	0.460	6,500
2022-09-26	0.500	0.500	0.465	0.465	0.465	18,579
2022-09-23	0.500	0.500	0.450	0.475	0.475	44,900
2022-09-22	0.530	0.570	0.490	0.490	0.490	58,853
2022-09-21	0.550	0.560	0.530	0.550	0.550	13,500
2022-09-20	0.570	0.570	0.490	0.490	0.490	47,000
2022-09-19	0.570	0.580	0.520	0.570	0.570	24,238
2022-09-16	0.540	0.580	0.530	0.580	0.580	16,332
2022-09-15	0.540	0.540	0.520	0.520	0.520	6,500
2022-09-14	0.550	0.550	0.540	0.550	0.550	9,505
2022-09-13	0.580	0.580	0.550	0.550	0.550	12,000
2022-09-12	0.580	0.600	0.560	0.600	0.600	7,200
2022-09-09	0.540	0.580	0.520	0.580	0.580	16,550
2022-09-08	0.510	0.550	0.500	0.520	0.520	29,000
2022-09-07	0.500	0.510	0.465	0.510	0.510	28,000
2022-09-06	0.520	0.520	0.500	0.500	0.500	4,000
2022-09-02	0.540	0.540	0.460	0.495	0.495	37,000
2022-09-01	0.530	0.530	0.480	0.500	0.500	24,740
2022-08-31	0.435	0.520	0.435	0.500	0.500	50,010
2022-08-30	0.430	0.440	0.395	0.430	0.430	99,104
2022-08-29	0.410	0.430	0.395	0.400	0.400	31,000
2022-08-26	0.435	0.440	0.395	0.400	0.400	57,863
2022-08-25	0.425	0.440	0.420	0.420	0.420	9,640
2022-08-24	0.445	0.450	0.420	0.425	0.425	13,000
2022-08-23	0.460	0.470	0.440	0.445	0.445	10,500
2022-08-22	0.480	0.480	0.430	0.450	0.450	30,000
2022-08-19	0.485	0.485	0.450	0.450	0.450	89,599
2022-08-18	0.480	0.490	0.460	0.480	0.480	49,000
2022-08-17	0.455	0.500	0.455	0.480	0.480	24,000
2022-08-16	0.455	0.470	0.430	0.460	0.460	58,500
2022-08-15	0.475	0.480	0.460	0.480	0.480	8,500
2022-08-12	0.500	0.520	0.480	0.480	0.480	19,000
2022-08-11	0.500	0.500	0.485	0.500	0.500	5,500
2022-08-10	0.460	0.480	0.420	0.465	0.465	50,000
2022-08-09	0.450	0.460	0.430	0.460	0.460	11,500
2022-08-08	0.430	0.440	0.420	0.440	0.440	19,140
2022-08-05	0.390	0.390	0.390	0.390	0.390	1,000
2022-08-04	0.385	0.385	0.385	0.385	0.385	1,200
2022-08-03	0.420	0.420	0.380	0.380	0.380	49,500
2022-08-02	0.390	0.420	0.390	0.420	0.420	21,000
2022-07-29	0.390	0.390	0.375	0.390	0.390	84,000
2022-07-28	0.390	0.390	0.390	0.390	0.390	9,000
2022-07-27	0.390	0.390	0.380	0.390	0.390	5,170
2022-07-26	0.380	0.390	0.380	0.390	0.390	16,000
2022-07-25	0.390	0.390	0.390	0.390	0.390	2,000
2022-07-22	0.385	0.390	0.380	0.390	0.390	25,000
2022-07-21	0.380	0.390	0.370	0.390	0.390	45,000
2022-07-20	0.380	0.390	0.375	0.375	0.375	20,800
2022-07-19	0.380	0.390	0.380	0.390	0.390	8,710
2022-07-18	0.380	0.385	0.375	0.380	0.380	27,500
2022-07-15	0.400	0.400	0.385	0.390	0.390	7,000
2022-07-14	0.410	0.410	0.390	0.390	0.390	14,500
2022-07-13	0.410	0.425	0.400	0.405	0.405	69,500
2022-07-12	0.435	0.435	0.410	0.420	0.420	59,500
2022-07-11	0.450	0.450	0.400	0.440	0.440	68,927
2022-07-08	0.460	0.460	0.440	0.440	0.440	4,000
2022-07-07	0.460	0.460	0.420	0.440	0.440	34,107
2022-07-06	0.465	0.480	0.430	0.450	0.450	58,500
2022-07-05	0.490	0.510	0.430	0.440	0.440	76,983
2022-07-04	0.500	0.500	0.460	0.485	0.485	22,025

← NewerPage 18 of 21 · 1,258 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.