Norsemont Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.520	0.520	0.500	0.500	0.500	24,600
2022-06-29	0.540	0.540	0.500	0.510	0.510	31,700
2022-06-28	0.540	0.540	0.480	0.520	0.520	44,463
2022-06-27	0.510	0.540	0.500	0.540	0.540	47,200
2022-06-24	0.520	0.570	0.490	0.495	0.495	56,430
2022-06-23	0.580	0.580	0.490	0.500	0.500	235,061
2022-06-22	0.600	0.630	0.590	0.600	0.600	79,800
2022-06-21	0.630	0.640	0.610	0.620	0.620	96,400
2022-06-20	0.660	0.660	0.630	0.630	0.630	47,350
2022-06-17	0.650	0.680	0.650	0.680	0.680	4,500
2022-06-16	0.670	0.670	0.620	0.620	0.620	56,600
2022-06-15	0.650	0.650	0.630	0.630	0.630	12,500
2022-06-14	0.670	0.670	0.630	0.650	0.650	57,001
2022-06-13	0.680	0.680	0.640	0.640	0.640	47,336
2022-06-10	0.670	0.680	0.660	0.680	0.680	9,000
2022-06-09	0.700	0.700	0.650	0.650	0.650	60,025
2022-06-08	0.700	0.700	0.700	0.700	0.700	10,400
2022-06-07	0.700	0.710	0.660	0.710	0.710	164,419
2022-06-06	0.700	0.700	0.690	0.700	0.700	14,000
2022-06-03	0.700	0.700	0.690	0.690	0.690	2,000
2022-06-02	0.730	0.730	0.690	0.700	0.700	8,000
2022-06-01	0.730	0.730	0.690	0.690	0.690	10,000
2022-05-31	0.680	0.730	0.680	0.700	0.700	13,539
2022-05-30	0.700	0.700	0.680	0.680	0.680	16,000
2022-05-27	0.700	0.700	0.680	0.680	0.680	8,500
2022-05-26	0.700	0.700	0.700	0.700	0.700	1,000
2022-05-25	0.680	0.680	0.670	0.680	0.680	25,100
2022-05-24	0.700	0.700	0.670	0.670	0.670	37,800
2022-05-20	0.750	0.750	0.680	0.680	0.680	8,000
2022-05-19	0.680	0.700	0.670	0.700	0.700	13,524
2022-05-18	0.690	0.700	0.690	0.700	0.700	23,025
2022-05-17	0.680	0.690	0.670	0.690	0.690	7,500
2022-05-16	0.690	0.690	0.660	0.670	0.670	25,000
2022-05-13	0.690	0.700	0.680	0.680	0.680	8,100
2022-05-12	0.660	0.670	0.650	0.670	0.670	50,400
2022-05-11	0.670	0.700	0.650	0.670	0.670	22,000
2022-05-10	0.700	0.700	0.660	0.670	0.670	43,600
2022-05-09	0.750	0.750	0.700	0.700	0.700	28,505
2022-05-06	0.750	0.750	0.730	0.730	0.730	13,400
2022-05-05	0.750	0.760	0.720	0.730	0.730	22,500
2022-05-04	0.750	0.750	0.730	0.740	0.740	21,166
2022-05-03	0.750	0.750	0.710	0.740	0.740	27,310
2022-05-02	0.770	0.770	0.740	0.750	0.750	28,600
2022-04-29	0.770	0.790	0.740	0.740	0.740	40,450
2022-04-28	0.780	0.780	0.770	0.780	0.780	30,368
2022-04-27	0.760	0.780	0.760	0.770	0.770	36,093
2022-04-26	0.780	0.780	0.760	0.760	0.760	22,500
2022-04-25	0.810	0.810	0.750	0.770	0.770	40,000
2022-04-22	0.810	0.840	0.810	0.810	0.810	81,200
2022-04-21	0.800	0.850	0.790	0.800	0.800	201,284
2022-04-20	0.790	0.790	0.750	0.790	0.790	78,650
2022-04-19	0.790	0.790	0.770	0.770	0.770	5,600
2022-04-18	0.760	0.790	0.760	0.780	0.780	34,199
2022-04-14	0.780	0.780	0.750	0.760	0.760	46,300
2022-04-13	0.780	0.780	0.770	0.770	0.770	6,000
2022-04-12	0.770	0.780	0.750	0.770	0.770	18,400
2022-04-11	0.790	0.790	0.780	0.780	0.780	18,040
2022-04-08	0.790	0.790	0.760	0.760	0.760	36,500
2022-04-07	0.780	0.780	0.760	0.760	0.760	8,000
2022-04-06	0.780	0.780	0.750	0.750	0.750	49,520

← NewerPage 19 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.