Norsemont Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.790	0.790	0.780	0.780	0.780	12,000
2022-04-04	0.800	0.810	0.790	0.790	0.790	89,160
2022-04-01	0.830	0.830	0.800	0.800	0.800	55,200
2022-03-31	0.820	0.860	0.760	0.820	0.820	253,153
2022-03-30	0.780	0.820	0.770	0.820	0.820	112,010
2022-03-29	0.750	0.770	0.730	0.770	0.770	49,361
2022-03-28	0.780	0.780	0.750	0.750	0.750	19,150
2022-03-25	0.770	0.780	0.760	0.780	0.780	17,500
2022-03-24	0.780	0.780	0.760	0.780	0.780	42,255
2022-03-23	0.790	0.800	0.760	0.770	0.770	18,775
2022-03-22	0.790	0.790	0.750	0.780	0.780	29,150
2022-03-21	0.790	0.790	0.770	0.770	0.770	34,985
2022-03-18	0.800	0.800	0.770	0.780	0.780	9,550
2022-03-17	0.800	0.800	0.780	0.800	0.800	30,500
2022-03-16	0.830	0.830	0.790	0.790	0.790	34,865
2022-03-15	0.830	0.830	0.800	0.820	0.820	24,750
2022-03-14	0.860	0.860	0.810	0.830	0.830	18,520
2022-03-11	0.870	0.870	0.830	0.840	0.840	20,167
2022-03-10	0.850	0.900	0.850	0.870	0.870	37,040
2022-03-09	0.830	0.850	0.800	0.850	0.850	54,779
2022-03-08	0.830	0.830	0.800	0.800	0.800	43,491
2022-03-07	0.820	0.850	0.790	0.790	0.790	122,405
2022-03-04	0.840	0.840	0.800	0.830	0.830	72,477
2022-03-03	0.840	0.850	0.790	0.830	0.830	96,500
2022-03-02	0.840	0.850	0.820	0.830	0.830	47,049
2022-03-01	0.810	0.840	0.810	0.820	0.820	9,225
2022-02-28	0.810	0.820	0.800	0.800	0.800	13,500
2022-02-25	0.800	0.810	0.770	0.770	0.770	54,860
2022-02-24	0.880	0.880	0.770	0.800	0.800	58,370
2022-02-23	0.860	0.860	0.810	0.850	0.850	91,020
2022-02-22	0.880	0.890	0.830	0.860	0.860	47,651
2022-02-18	0.870	0.890	0.860	0.870	0.870	64,836
2022-02-17	0.870	0.890	0.840	0.850	0.850	40,430
2022-02-16	0.880	0.890	0.860	0.865	0.865	42,562
2022-02-15	0.870	0.870	0.830	0.850	0.850	42,000
2022-02-14	0.880	0.900	0.860	0.860	0.860	56,062
2022-02-11	0.860	0.880	0.830	0.860	0.860	100,206
2022-02-10	0.920	0.920	0.830	0.840	0.840	215,632
2022-02-09	0.830	0.930	0.820	0.900	0.900	967,433
2022-02-08	0.780	0.850	0.760	0.810	0.810	253,032
2022-02-07	0.720	0.760	0.710	0.760	0.760	28,400
2022-02-04	0.750	0.750	0.680	0.680	0.680	110,260
2022-02-03	0.760	0.760	0.720	0.720	0.720	42,000
2022-02-02	0.730	0.780	0.700	0.700	0.700	69,300
2022-02-01	0.750	0.750	0.700	0.700	0.700	175,000
2022-01-31	0.740	0.770	0.710	0.740	0.740	74,319
2022-01-28	0.740	0.740	0.720	0.720	0.720	33,500
2022-01-27	0.770	0.780	0.730	0.730	0.730	172,683
2022-01-26	0.780	0.800	0.760	0.760	0.760	13,000
2022-01-25	0.780	0.780	0.730	0.740	0.740	52,500
2022-01-24	0.800	0.810	0.730	0.750	0.750	78,500
2022-01-21	0.830	0.830	0.780	0.780	0.780	31,500
2022-01-20	0.870	0.880	0.800	0.800	0.800	46,082
2022-01-19	0.800	0.900	0.800	0.870	0.870	27,461
2022-01-18	0.790	0.790	0.750	0.790	0.790	211,700
2022-01-17	0.790	0.800	0.790	0.800	0.800	8,500
2022-01-14	0.780	0.790	0.760	0.780	0.780	20,006
2022-01-13	0.790	0.790	0.760	0.760	0.760	21,500
2022-01-12	0.790	0.800	0.780	0.800	0.800	10,500
2022-01-11	0.840	0.840	0.760	0.790	0.790	24,931

← NewerPage 20 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.