Norsemont Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1.460 | 1.460 | 1.310 | 1.340 | 1.340 | 83,272 |
| 2026-04-24 | 1.480 | 1.480 | 1.400 | 1.460 | 1.460 | 54,820 |
| 2026-04-23 | 1.480 | 1.480 | 1.380 | 1.420 | 1.420 | 42,020 |
| 2026-04-22 | 1.480 | 1.510 | 1.420 | 1.440 | 1.440 | 71,513 |
| 2026-04-21 | 1.570 | 1.570 | 1.400 | 1.490 | 1.490 | 139,413 |
| 2026-04-20 | 1.600 | 1.600 | 1.490 | 1.500 | 1.500 | 116,440 |
| 2026-04-17 | 1.550 | 1.630 | 1.510 | 1.560 | 1.560 | 152,902 |
| 2026-04-16 | 1.500 | 1.550 | 1.490 | 1.540 | 1.540 | 57,236 |
| 2026-04-15 | 1.440 | 1.510 | 1.430 | 1.500 | 1.500 | 95,676 |
| 2026-04-14 | 1.440 | 1.440 | 1.340 | 1.420 | 1.420 | 79,450 |
| 2026-04-13 | 1.370 | 1.420 | 1.350 | 1.380 | 1.380 | 90,875 |
| 2026-04-10 | 1.380 | 1.390 | 1.320 | 1.330 | 1.330 | 47,793 |
| 2026-04-09 | 1.290 | 1.370 | 1.250 | 1.310 | 1.310 | 93,490 |
| 2026-04-08 | 1.270 | 1.340 | 1.260 | 1.260 | 1.260 | 70,645 |
| 2026-04-07 | 1.260 | 1.270 | 1.150 | 1.270 | 1.270 | 68,047 |
| 2026-04-06 | 1.340 | 1.340 | 1.170 | 1.300 | 1.300 | 71,607 |
| 2026-04-02 | 1.280 | 1.280 | 1.180 | 1.280 | 1.280 | 188,777 |
| 2026-04-01 | 1.310 | 1.350 | 1.250 | 1.280 | 1.280 | 165,092 |
| 2026-03-31 | 1.190 | 1.310 | 1.170 | 1.260 | 1.260 | 121,945 |
| 2026-03-30 | 1.090 | 1.180 | 1.090 | 1.120 | 1.120 | 193,456 |
| 2026-03-27 | 1.090 | 1.100 | 1.040 | 1.100 | 1.100 | 60,659 |
| 2026-03-26 | 1.190 | 1.190 | 1.000 | 1.020 | 1.020 | 92,716 |
| 2026-03-25 | 1.100 | 1.180 | 1.100 | 1.130 | 1.130 | 109,687 |
| 2026-03-24 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 112,596 |
| 2026-03-23 | 1.070 | 1.090 | 0.950 | 1.040 | 1.040 | 451,329 |
| 2026-03-20 | 1.200 | 1.210 | 1.000 | 1.030 | 1.030 | 221,909 |
| 2026-03-19 | 1.100 | 1.170 | 1.010 | 1.170 | 1.170 | 401,822 |
| 2026-03-18 | 1.360 | 1.360 | 1.140 | 1.180 | 1.180 | 165,135 |
| 2026-03-17 | 1.440 | 1.440 | 1.260 | 1.320 | 1.320 | 240,625 |
| 2026-03-16 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 185,140 |
| 2026-03-13 | 1.500 | 1.530 | 1.290 | 1.530 | 1.530 | 298,062 |
| 2026-03-12 | 1.570 | 1.570 | 1.430 | 1.470 | 1.470 | 82,382 |
| 2026-03-11 | 1.630 | 1.630 | 1.570 | 1.570 | 1.570 | 50,195 |
| 2026-03-10 | 1.480 | 1.600 | 1.450 | 1.560 | 1.560 | 186,145 |
| 2026-03-09 | 1.550 | 1.550 | 1.420 | 1.450 | 1.450 | 218,223 |
| 2026-03-06 | 1.530 | 1.590 | 1.460 | 1.590 | 1.590 | 122,607 |
| 2026-03-05 | 1.710 | 1.710 | 1.410 | 1.500 | 1.500 | 272,945 |
| 2026-03-04 | 1.670 | 1.710 | 1.630 | 1.680 | 1.680 | 81,487 |
| 2026-03-03 | 1.600 | 1.790 | 1.500 | 1.680 | 1.680 | 211,378 |
| 2026-03-02 | 1.780 | 1.800 | 1.730 | 1.800 | 1.800 | 118,825 |
| 2026-02-27 | 1.690 | 1.780 | 1.650 | 1.760 | 1.760 | 263,620 |
| 2026-02-26 | 1.650 | 1.680 | 1.630 | 1.670 | 1.670 | 155,493 |
| 2026-02-25 | 1.730 | 1.770 | 1.660 | 1.740 | 1.740 | 357,901 |
| 2026-02-24 | 1.650 | 1.720 | 1.640 | 1.720 | 1.720 | 439,865 |
| 2026-02-23 | 1.540 | 1.630 | 1.470 | 1.630 | 1.630 | 462,999 |
| 2026-02-20 | 1.440 | 1.520 | 1.440 | 1.490 | 1.490 | 318,230 |
| 2026-02-19 | 1.340 | 1.530 | 1.330 | 1.500 | 1.500 | 573,208 |
| 2026-02-18 | 1.250 | 1.320 | 1.240 | 1.320 | 1.320 | 52,500 |
| 2026-02-17 | 1.230 | 1.340 | 1.210 | 1.250 | 1.250 | 194,164 |
| 2026-02-13 | 1.340 | 1.340 | 1.270 | 1.270 | 1.270 | 40,607 |
| 2026-02-12 | 1.360 | 1.360 | 1.240 | 1.300 | 1.300 | 92,834 |
| 2026-02-11 | 1.290 | 1.360 | 1.290 | 1.350 | 1.350 | 129,795 |
| 2026-02-10 | 1.320 | 1.350 | 1.290 | 1.300 | 1.300 | 61,429 |
| 2026-02-09 | 1.270 | 1.310 | 1.200 | 1.280 | 1.280 | 123,971 |
| 2026-02-06 | 1.210 | 1.250 | 1.170 | 1.170 | 1.170 | 60,653 |
| 2026-02-05 | 1.300 | 1.320 | 1.150 | 1.150 | 1.150 | 187,351 |
| 2026-02-04 | 1.260 | 1.360 | 1.210 | 1.340 | 1.340 | 146,050 |
| 2026-02-03 | 1.250 | 1.290 | 1.190 | 1.260 | 1.260 | 131,153 |
| 2026-02-02 | 1.270 | 1.270 | 1.130 | 1.180 | 1.180 | 130,426 |
| 2026-01-30 | 1.240 | 1.290 | 1.170 | 1.240 | 1.240 | 355,642 |
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.