Norsemont Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.810	0.840	0.810	0.810	0.810	12,500
2022-01-07	0.880	0.900	0.790	0.810	0.810	62,970
2022-01-06	0.920	0.920	0.870	0.870	0.870	11,500
2022-01-05	0.840	0.920	0.840	0.890	0.890	39,520
2022-01-04	0.800	0.850	0.790	0.850	0.850	85,515
2021-12-31	0.790	0.810	0.770	0.780	0.780	15,613
2021-12-30	0.810	0.810	0.790	0.800	0.800	8,000
2021-12-29	0.810	0.820	0.790	0.790	0.790	17,500
2021-12-24	0.800	0.800	0.790	0.800	0.800	3,052
2021-12-23	0.770	0.780	0.740	0.760	0.760	42,500
2021-12-22	0.780	0.780	0.740	0.740	0.740	54,500
2021-12-21	0.800	0.800	0.760	0.780	0.780	39,520
2021-12-20	0.800	0.800	0.780	0.790	0.790	30,300
2021-12-17	0.840	0.840	0.790	0.800	0.800	98,900
2021-12-16	0.890	0.900	0.800	0.840	0.840	101,050
2021-12-15	0.890	0.890	0.850	0.880	0.880	35,898
2021-12-14	0.880	0.890	0.840	0.890	0.890	88,410
2021-12-13	0.880	0.890	0.870	0.880	0.880	23,850
2021-12-10	0.930	0.930	0.880	0.880	0.880	138,300
2021-12-09	0.950	0.950	0.910	0.920	0.920	25,100
2021-12-08	0.950	0.980	0.900	0.910	0.910	196,600
2021-12-07	0.920	0.930	0.890	0.930	0.930	37,400
2021-12-06	0.930	0.950	0.880	0.880	0.880	55,974
2021-12-03	0.820	0.920	0.800	0.900	0.900	118,900
2021-12-02	0.800	0.820	0.780	0.790	0.790	38,200
2021-12-01	0.850	0.850	0.760	0.760	0.760	138,449
2021-11-30	0.870	0.870	0.820	0.820	0.820	144,900
2021-11-29	0.900	0.900	0.860	0.880	0.880	84,180
2021-11-26	0.900	0.940	0.880	0.900	0.900	110,700
2021-11-25	0.920	0.920	0.890	0.900	0.900	52,500
2021-11-24	0.950	0.950	0.890	0.900	0.900	142,254
2021-11-23	1.010	1.050	0.880	0.940	0.940	342,077
2021-11-22	1.080	1.110	1.020	1.030	1.030	333,895
2021-11-19	0.920	1.050	0.920	1.050	1.050	448,527
2021-11-18	0.890	0.930	0.860	0.920	0.920	236,187
2021-11-17	0.890	0.900	0.830	0.840	0.840	159,405
2021-11-16	0.930	0.930	0.840	0.850	0.850	171,980
2021-11-15	0.980	0.980	0.910	0.930	0.930	318,806
2021-11-12	0.830	0.950	0.830	0.950	0.950	252,393
2021-11-11	0.760	0.840	0.750	0.810	0.810	202,599
2021-11-10	0.690	0.760	0.690	0.760	0.760	139,566
2021-11-09	0.730	0.730	0.680	0.710	0.710	58,500
2021-11-08	0.720	0.730	0.700	0.720	0.720	27,500
2021-11-05	0.730	0.730	0.690	0.700	0.700	26,200
2021-11-04	0.720	0.730	0.700	0.720	0.720	26,218
2021-11-03	0.750	0.770	0.680	0.700	0.700	166,880
2021-11-02	0.760	0.770	0.720	0.720	0.720	111,500
2021-11-01	0.760	0.760	0.740	0.750	0.750	82,290
2021-10-29	0.770	0.770	0.730	0.730	0.730	44,000
2021-10-28	0.780	0.780	0.740	0.770	0.770	171,680
2021-10-27	0.790	0.790	0.760	0.780	0.780	70,800
2021-10-26	0.800	0.810	0.780	0.790	0.790	62,255
2021-10-25	0.870	0.870	0.790	0.810	0.810	273,690
2021-10-22	0.820	0.890	0.810	0.890	0.890	373,290
2021-10-21	0.740	0.800	0.730	0.800	0.800	251,684

← NewerPage 21 of 21 · 1,255 trading days

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.