Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norsemont Mining Inc (OP: NRRSF )

0.1585 +0.0154 (+10.76%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.2385 0.2385 0.2385 0.2385 560 +0.04(+21.99%)
Apr 27, 2023 0.2192 0.2192 0.1955 0.1955 29,250 -0.00(-2.25%)
Apr 25, 2023 0.2000 0 -0.01(-4.08%)
Apr 24, 2023 0.2150 0.2150 0.2085 0.2085 23,500 -0.01(-4.01%)
Apr 21, 2023 0.2217 0.2217 0.2172 0.2172 5,500 -0.01(-5.57%)
Apr 20, 2023 0.2251 0.2300 0.2251 0.2300 21,000 +0.01(+5.22%)
Apr 19, 2023 0.2088 0.2189 0.2088 0.2186 27,375 +0.02(+10.29%)
Apr 17, 2023 0.1982 0 -0.00(-0.40%)
Apr 14, 2023 0.1990 0.1990 0.1990 0.1990 500 +0.00(+2.05%)
Apr 12, 2023 0.1950 0 -0.00(-2.45%)
Apr 10, 2023 0.1999 2,000 +0.01(+5.21%)
Apr 06, 2023 0.1900 0.1900 0.1900 0.1900 5,265 -0.01(-3.80%)
Apr 03, 2023 0.1975 0 +0.02(+9.12%)
Mar 31, 2023 0.1955 0.1955 0.1810 0.1810 29,702 -0.02(-8.95%)
Mar 30, 2023 0.1988 0.1988 0.1958 0.1988 19,197 -0.00(-0.40%)
Mar 29, 2023 0.2028 0.2028 0.1940 0.1996 13,711 -0.00(-0.20%)
Mar 28, 2023 0.2250 0.2250 0.2000 0.2000 14,100 -0.00(-0.25%)
Mar 27, 2023 0.2005 0.2005 0.2005 0.2005 500 -0.01(-3.23%)
Mar 23, 2023 0.2072 0 -0.01(-5.39%)
Mar 22, 2023 0.2209 0.2209 0.2190 0.2190 1,620 -0.04(-15.25%)
Mar 20, 2023 0.2584 1,400 +0.03(+15.25%)
Mar 17, 2023 0.1940 0.2242 0.1940 0.2242 5,100 -0.01(-6.15%)
Mar 16, 2023 0.2360 0.2389 0.2360 0.2389 5,959 +0.00(+0.93%)
Mar 15, 2023 0.2289 0.2444 0.2289 0.2367 8,220 -0.00(-1.21%)
Mar 14, 2023 0.2396 0.2396 0.2396 0.2396 500 -0.02(-7.31%)
Mar 13, 2023 0.2475 0.2585 0.2412 0.2585 12,500 +0.03(+11.42%)
Mar 10, 2023 0.2320 0.2320 0.2320 0.2320 1,050 -0.00(-0.81%)
Mar 09, 2023 0.2339 0.2339 0.2339 0.2339 2,524 +0.01(+3.31%)
Mar 08, 2023 0.2264 0.2264 0.2243 0.2264 5,800 +0.00(+0.94%)
Mar 07, 2023 0.2243 0.2243 0.2243 0.2243 5,000 -0.00(-2.14%)
Mar 06, 2023 0.2292 0.2292 0.2292 0.2292 11,463 +0.00(+1.87%)
Mar 03, 2023 0.2300 0.2300 0.2250 0.2250 5,000 -0.01(-3.47%)
Mar 02, 2023 0.2331 0.2331 0.2331 0.2331 207 -0.03(-10.55%)
Feb 27, 2023 0.2606 0 +0.03(+12.72%)
Feb 24, 2023 0.2312 0.2312 0.2312 0.2312 200 +0.01(+2.76%)
Feb 21, 2023 0.2250 0 -0.01(-6.25%)
Feb 14, 2023 0.2400 0 +0.00(+0.13%)
Feb 09, 2023 0.2397 0 +0.01(+3.90%)
Feb 08, 2023 0.2337 0.2405 0.2306 0.2307 24,900 -0.02(-9.28%)
Feb 07, 2023 0.2543 0.2543 0.2543 0.2543 25,000 +0.01(+3.16%)
Feb 06, 2023 0.2465 0.2465 0.2465 0.2465 2,934 -0.02(-6.52%)
Feb 03, 2023 0.2624 0.2637 0.2624 0.2637 45,500 -0.02(-5.48%)
Feb 02, 2023 0.2826 0.2826 0.2750 0.2790 6,950 -0.01(-3.36%)
Feb 01, 2023 0.2888 0.2888 0.2887 0.2887 6,888 +0.01(+1.98%)
Jan 31, 2023 0.2950 0.2950 0.2831 0.2831 13,815 -0.00(-0.94%)
Jan 27, 2023 0.2858 0 -0.01(-4.73%)
Jan 26, 2023 0.3000 0.3000 0.3000 0.3000 3,000 -0.00(-0.89%)
Jan 23, 2023 0.3027 0 -0.00(-1.59%)
Jan 19, 2023 0.3076 0 -0.00(-0.19%)
Jan 17, 2023 0.3082 0 -0.00(-0.61%)
Jan 13, 2023 0.3101 0.3101 0.3101 0.3101 600 +0.02(+6.27%)
Jan 12, 2023 0.2943 0.3101 0.2918 0.2918 18,440 +0.00(+0.07%)
Jan 11, 2023 0.2800 0.2916 0.2720 0.2916 20,400 +0.02(+8.97%)
Jan 10, 2023 0.2700 0.2700 0.2676 0.2676 15,100 +0.00(+1.40%)
Jan 09, 2023 0.2575 0.2639 0.2575 0.2639 3,225 +0.01(+2.53%)
Jan 06, 2023 0.2606 0.2606 0.2574 0.2574 7,600 -0.01(-4.67%)
Jan 03, 2023 0.2700 0 +0.01(+3.85%)
Dec 30, 2022 0.2630 0.2750 0.2600 0.2600 20,414 -0.01(-2.77%)
Dec 29, 2022 0.2800 0.2800 0.2674 0.2674 1,300 -0.00(-0.74%)
Dec 28, 2022 0.2694 0.2694 0.2694 0.2694 4,500 +0.03(+11.74%)
Dec 23, 2022 0.2411 0 +0.01(+5.28%)
Dec 22, 2022 0.2290 0.2290 0.2290 0.2290 6,500 +0.01(+5.05%)
Dec 21, 2022 0.2180 0.2180 0.2180 0.2180 500 -0.03(-12.52%)
Dec 19, 2022 0.2492 0 -0.00(-1.31%)
Dec 16, 2022 0.2537 0.2537 0.2525 0.2525 2,550 -0.00(-1.41%)
Dec 15, 2022 0.2565 0.2565 0.2561 0.2561 7,500 -0.01(-2.88%)
Dec 14, 2022 0.2637 0.2637 0.2637 0.2637 4,000 +0.00(+0.00%)
Dec 12, 2022 0.2637 0 -0.01(-2.91%)
Dec 09, 2022 0.2716 0.2716 0.2716 0.2716 352 +0.02(+8.60%)
Dec 06, 2022 0.2501 0 -0.02(-7.37%)
Dec 05, 2022 0.2846 0.2846 0.2700 0.2700 5,500 -0.01(-3.57%)
Dec 02, 2022 0.2983 0.2983 0.2800 0.2800 23,700 +0.00(+0.00%)
Dec 01, 2022 0.2643 0.2800 0.2501 0.2800 12,500 +0.00(+1.05%)
Nov 29, 2022 0.2771 0 +0.00(+0.04%)
Nov 28, 2022 0.2750 0.2770 0.2750 0.2770 9,801 +0.01(+2.59%)
Nov 23, 2022 0.2700 0 +0.01(+3.05%)
Nov 18, 2022 0.2620 0 -0.00(-0.98%)
Nov 17, 2022 0.2646 0.2646 0.2646 0.2646 400 +0.00(+1.77%)
Nov 16, 2022 0.2600 0.2600 0.2600 0.2600 15,875 +0.00(+0.00%)
Nov 15, 2022 0.2600 0.2600 0.2579 0.2600 22,500 -0.00(-1.78%)
Nov 10, 2022 0.2647 0 +0.01(+5.88%)
Nov 09, 2022 0.2500 0.2500 0.2500 0.2500 400 +0.01(+2.54%)
Nov 08, 2022 0.2438 0.2438 0.2438 0.2438 180 +0.00(+0.58%)
Nov 03, 2022 0.2424 0 -0.01(-3.12%)
Nov 02, 2022 0.2502 0.2502 0.2502 0.2502 2,089 -0.03(-9.68%)
Oct 27, 2022 0.2770 0 -0.02(-7.67%)
Oct 26, 2022 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+1.32%)
Oct 24, 2022 0.2961 0 -0.00(-1.33%)
Oct 21, 2022 0.3001 0.3001 0.3001 0.3001 200 -0.01(-2.09%)
Oct 17, 2022 0.3065 0 +0.02(+5.54%)
Oct 14, 2022 0.2911 0.2911 0.2904 0.2904 600 -0.00(-1.19%)
Oct 12, 2022 0.2939 0 +0.01(+3.12%)
Oct 07, 2022 0.2850 0 -0.03(-8.92%)
Oct 04, 2022 0.3129 0 -0.01(-2.31%)
Sep 30, 2022 0.3203 465 -0.00(-1.45%)
Sep 28, 2022 0.3250 0 -0.01(-4.02%)
Sep 27, 2022 0.3300 0.3386 0.3300 0.3386 627 +0.01(+2.30%)
Sep 26, 2022 0.3310 0.3310 0.3310 0.3310 679 -0.00(-0.60%)
Sep 23, 2022 0.3500 0.3500 0.3330 0.3330 646 -0.05(-13.51%)
Sep 22, 2022 0.3850 0.3850 0.3850 0.3850 529 -0.02(-4.09%)
Sep 19, 2022 0.4014 0 -0.04(-8.67%)
Sep 16, 2022 0.4395 0.4395 0.4395 0.4395 1,000 +0.03(+7.85%)
Sep 15, 2022 0.4075 0.4075 0.4075 0.4075 500 -0.04(-8.39%)
Sep 13, 2022 0.4448 0 -0.02(-4.39%)
Sep 12, 2022 0.4428 0.4652 0.4100 0.4652 6,550 +0.02(+3.86%)
Sep 09, 2022 0.4100 0.4479 0.4040 0.4479 17,500 +0.04(+9.24%)
Sep 08, 2022 0.3740 0.4100 0.3740 0.4100 5,424 +0.01(+2.50%)
Sep 02, 2022 0.4000 0 +0.03(+8.99%)
Sep 01, 2022 0.3670 0.3670 0.3670 0.3670 400 +0.02(+4.86%)
Aug 31, 2022 0.3500 0.3500 0.3500 0.3500 1,300 +0.03(+10.97%)
Aug 30, 2022 0.3220 0.3220 0.3050 0.3154 10,300 +0.01(+1.74%)
Aug 29, 2022 0.3154 0.3154 0.3100 0.3100 200 -0.02(-4.64%)
Aug 26, 2022 0.3260 0.3260 0.3251 0.3251 3,000 -0.01(-2.81%)
Aug 25, 2022 0.3345 0.3345 0.3345 0.3345 2,000 -0.01(-2.76%)
Aug 23, 2022 0.3440 0 +0.01(+2.08%)
Aug 22, 2022 0.3370 0.3477 0.3370 0.3370 15,139 -0.03(-7.19%)
Aug 19, 2022 0.3631 0.3631 0.3631 0.3631 4,099 +0.01(+2.25%)
Aug 16, 2022 0.3551 0 -0.05(-12.90%)
Aug 12, 2022 0.4077 0 +0.03(+8.72%)
Aug 11, 2022 0.3750 0.3750 0.3750 0.3750 1,000 +0.01(+1.65%)
Aug 10, 2022 0.3457 0.3756 0.3457 0.3689 25,300 +0.04(+13.51%)
Aug 08, 2022 0.3250 0 +0.01(+4.13%)
Aug 05, 2022 0.3120 0.3121 0.3120 0.3121 814 +0.01(+2.94%)
Aug 04, 2022 0.3032 0.3032 0.3032 0.3032 400 +0.01(+2.95%)
Aug 03, 2022 0.3300 0.3300 0.2945 0.2945 56,500 -0.02(-5.91%)
Aug 02, 2022 0.3030 0.3130 0.3030 0.3130 12,863 +0.01(+2.89%)
Aug 01, 2022 0.3042 0.3042 0.2903 0.3042 4,500 +0.01(+2.36%)
Jul 29, 2022 0.3000 0.3000 0.2950 0.2972 4,740 +0.00(+1.36%)
Jul 28, 2022 0.2952 0.2952 0.2932 0.2932 799 +0.00(+1.00%)
Jul 27, 2022 0.2903 0.2903 0.2903 0.2903 4,500 -0.01(-3.23%)
Jul 26, 2022 0.2951 0.3000 0.2951 0.3000 21,525 +0.00(+0.00%)
Jul 25, 2022 0.3044 0.3047 0.3000 0.3000 26,048 -0.00(-0.20%)
Jul 22, 2022 0.2994 0.3006 0.2904 0.3006 2,750 +0.01(+3.55%)
Jul 21, 2022 0.2910 0.2910 0.2903 0.2903 37,000 -0.00(-0.41%)
Jul 20, 2022 0.3057 0.3057 0.2915 0.2915 10,500 +0.00(+0.00%)
Jul 18, 2022 0.2915 0 -0.01(-2.12%)
Jul 15, 2022 0.2935 0.2978 0.2935 0.2978 3,200 -0.00(-0.63%)
Jul 14, 2022 0.3038 0.3038 0.2997 0.2997 22,500 -0.01(-2.15%)
Jul 13, 2022 0.3063 0.3100 0.3063 0.3063 13,200 -0.01(-3.53%)
Jul 12, 2022 0.3194 0.3194 0.3175 0.3175 37,505 -0.00(-0.81%)
Jul 11, 2022 0.3200 0.3201 0.3090 0.3201 33,227 -0.01(-4.45%)
Jul 08, 2022 0.3350 0.3350 0.3350 0.3350 5,000 -0.00(-0.03%)
Jul 07, 2022 0.3500 0.3516 0.3300 0.3351 11,829 +0.01(+1.55%)
Jul 06, 2022 0.3470 0.3513 0.3300 0.3300 18,597 +0.00(+1.23%)
Jul 05, 2022 0.3902 0.3902 0.3260 0.3260 66,861 -0.07(-17.24%)
Jul 01, 2022 0.3939 0.3939 0.3939 0.3939 6,000 -0.01(-1.40%)
Jun 30, 2022 0.3897 0.3995 0.3897 0.3995 410 -0.01(-2.32%)
Jun 29, 2022 0.3984 0.4090 0.3984 0.4090 2,000 +0.02(+4.71%)
Jun 28, 2022 0.4100 0.4100 0.3842 0.3906 22,463 -0.01(-1.59%)
Jun 27, 2022 0.3969 0.3969 0.3969 0.3969 200 +0.00(+1.04%)
Jun 24, 2022 0.3960 0.4190 0.3723 0.3928 68,200 +0.00(+1.08%)
Jun 23, 2022 0.4300 0.4300 0.3791 0.3886 64,484 -0.09(-18.63%)
Jun 21, 2022 0.4776 0 -0.03(-5.69%)
Jun 16, 2022 0.5064 0 -0.00(-0.49%)
Jun 15, 2022 0.5121 0.5121 0.4980 0.5089 12,280 -0.01(-1.17%)
Jun 14, 2022 0.4986 0.5149 0.4811 0.5149 30,880 +0.01(+2.98%)
Jun 13, 2022 0.5210 0.5210 0.5000 0.5000 26,836 -0.03(-5.66%)
Jun 10, 2022 0.5124 0.5300 0.5124 0.5300 4,160 +0.02(+3.03%)
Jun 09, 2022 0.5500 0.5563 0.5144 0.5144 13,400 -0.04(-6.47%)
Jun 07, 2022 0.5500 0 +0.00(+0.00%)
Jun 06, 2022 0.5500 0.5500 0.5500 0.5500 2,030 -0.00(-0.07%)
Jun 03, 2022 0.5600 0.5600 0.5438 0.5504 5,750 -0.01(-1.71%)
Jun 02, 2022 0.5600 0.5686 0.5600 0.5600 5,700 +0.00(+0.30%)
May 31, 2022 0.5583 0 +0.02(+3.24%)
May 27, 2022 0.5408 0.5408 0.5408 0.5408 2,000 +0.01(+1.69%)
May 23, 2022 0.5318 0 -0.01(-1.61%)
May 20, 2022 0.5414 0.5451 0.5405 0.5405 7,000 +0.00(+0.09%)
May 19, 2022 0.5200 0.5400 0.5200 0.5400 735 -0.02(-4.22%)
May 18, 2022 0.5808 0.5808 0.5638 0.5638 1,135 +0.02(+3.37%)
May 17, 2022 0.5174 0.5454 0.5174 0.5454 2,942 +0.02(+4.58%)
May 13, 2022 0.5215 0 +0.01(+2.58%)
May 12, 2022 0.5047 0.5201 0.5000 0.5084 26,600 -0.00(-0.39%)
May 11, 2022 0.5100 0.5400 0.5080 0.5104 30,499 -0.00(-0.89%)
May 10, 2022 0.5274 0.5274 0.5100 0.5150 25,900 -0.04(-7.21%)
May 09, 2022 0.5603 0.5650 0.5513 0.5550 4,600 -0.01(-2.63%)
May 06, 2022 0.5700 0.5700 0.5700 0.5700 500 +0.01(+1.60%)
May 05, 2022 0.5813 0.5813 0.5610 0.5610 4,101 -0.01(-1.51%)
May 04, 2022 0.5633 0.5696 0.5633 0.5696 546 -0.00(-0.07%)
May 03, 2022 0.5808 0.5808 0.5700 0.5700 9,840 -0.01(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.