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

Norsemont Mining Inc (OP: NRRSF )

0.1431 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 5, 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 (%)
Jul 30, 2021 0.4140 0.4200 0.4140 0.4200 20,365 -0.01(-3.43%)
Jul 29, 2021 0.4585 0.4585 0.4349 0.4349 20,500 -0.02(-4.56%)
Jul 28, 2021 0.4547 0.4870 0.4547 0.4557 3,130 -0.00(-0.09%)
Jul 27, 2021 0.4449 0.4777 0.4449 0.4561 62,900 +0.02(+3.85%)
Jul 26, 2021 0.4392 0.4392 0.4392 0.4392 17,756 +0.02(+3.83%)
Jul 23, 2021 0.4220 0.4230 0.4220 0.4230 13,000 -0.01(-3.38%)
Jul 22, 2021 0.4276 0.4458 0.4111 0.4378 44,600 +0.01(+1.37%)
Jul 21, 2021 0.4300 0.4319 0.4300 0.4319 13,400 -0.01(-1.89%)
Jul 20, 2021 0.4560 0.4560 0.4402 0.4402 1,357 +0.02(+3.92%)
Jul 19, 2021 0.4300 0.4563 0.4218 0.4236 151,869 -0.02(-4.49%)
Jul 16, 2021 0.4724 0.4724 0.4435 0.4435 21,316 -0.04(-8.27%)
Jul 15, 2021 0.4500 0.4835 0.4500 0.4835 1,630 +0.02(+4.23%)
Jul 14, 2021 0.4692 0.4777 0.4530 0.4639 12,000 +0.01(+1.71%)
Jul 13, 2021 0.4525 0.4562 0.4525 0.4561 49,086 -0.00(-0.85%)
Jul 12, 2021 0.4539 0.4790 0.4402 0.4600 26,920 -0.04(-7.43%)
Jul 09, 2021 0.4800 0.4969 0.4800 0.4969 10,000 +0.02(+3.52%)
Jul 08, 2021 0.4693 0.4969 0.4693 0.4800 66,150 -0.01(-1.74%)
Jul 07, 2021 0.4875 0.4942 0.4862 0.4885 70,030 +0.00(+0.72%)
Jul 06, 2021 0.4810 0.5150 0.4810 0.4850 86,289 +0.01(+3.02%)
Jul 02, 2021 0.4715 0.4715 0.4708 0.4708 1,850 +0.03(+6.25%)
Jul 01, 2021 0.5201 0.5203 0.4431 0.4431 2,580 +0.00(+0.70%)
Jun 30, 2021 0.4401 0.4401 0.4400 0.4400 5,501 +0.00(+0.00%)
Jun 29, 2021 0.4681 0.4681 0.4400 0.4400 41,608 -0.02(-4.56%)
Jun 28, 2021 0.4775 0.4775 0.4542 0.4610 126,700 -0.01(-2.95%)
Jun 25, 2021 0.4710 0.4800 0.4620 0.4750 68,930 +0.02(+3.67%)
Jun 24, 2021 0.4642 0.4642 0.4572 0.4582 7,930 +0.00(+0.39%)
Jun 23, 2021 0.4500 0.4669 0.4500 0.4564 33,820 -0.01(-2.17%)
Jun 22, 2021 0.4722 0.4722 0.4616 0.4665 14,700 -0.00(-0.74%)
Jun 21, 2021 0.4648 0.4700 0.4518 0.4700 23,750 -0.01(-1.26%)
Jun 18, 2021 0.4603 0.4760 0.4578 0.4760 84,500 +0.01(+1.71%)
Jun 17, 2021 0.4801 0.4801 0.4568 0.4680 120,900 -0.02(-4.68%)
Jun 16, 2021 0.4910 0.4910 0.4910 0.4910 495 -0.00(-0.45%)
Jun 15, 2021 0.4900 0.5000 0.4900 0.4932 74,050 -0.01(-2.47%)
Jun 14, 2021 0.5200 0.5200 0.5057 0.5057 50,647 -0.02(-3.95%)
Jun 11, 2021 0.5500 0.5500 0.5200 0.5265 11,881 -0.02(-4.27%)
Jun 10, 2021 0.5300 0.5500 0.5300 0.5500 21,708 +0.03(+5.57%)
Jun 09, 2021 0.5060 0.5243 0.5049 0.5210 40,800 +0.02(+3.17%)
Jun 08, 2021 0.5301 0.5301 0.4900 0.5050 40,658 -0.03(-4.73%)
Jun 07, 2021 0.5351 0.5479 0.5301 0.5301 23,708 -0.02(-3.09%)
Jun 04, 2021 0.5650 0.5650 0.5399 0.5470 28,057 -0.01(-1.97%)
Jun 03, 2021 0.5663 0.5700 0.5553 0.5580 34,625 -0.01(-1.90%)
Jun 02, 2021 0.5775 0.5848 0.5628 0.5688 13,400 -0.00(-0.73%)
Jun 01, 2021 0.6448 0.6448 0.5645 0.5730 71,322 -0.06(-9.09%)
May 28, 2021 0.6736 0.6989 0.6129 0.6303 13,432 -0.05(-6.90%)
May 27, 2021 0.7003 0.7014 0.6710 0.6770 12,998 -0.01(-0.99%)
May 26, 2021 0.7011 0.7087 0.6838 0.6838 43,408 -0.00(-0.58%)
May 25, 2021 0.6465 0.7280 0.6465 0.6878 72,037 +0.08(+12.75%)
May 24, 2021 0.6410 0.7000 0.6100 0.6100 74,205 -0.01(-1.61%)
May 21, 2021 0.6000 0.6550 0.5854 0.6200 89,087 +0.03(+5.08%)
May 20, 2021 0.5600 0.5900 0.5540 0.5900 18,400 +0.03(+5.36%)
May 19, 2021 0.5622 0.5695 0.5500 0.5600 10,165 +0.01(+1.82%)
May 18, 2021 0.5900 0.5924 0.5400 0.5500 78,480 -0.03(-5.24%)
May 17, 2021 0.5300 0.6001 0.5150 0.5804 127,425 +0.09(+17.37%)
May 14, 2021 0.4700 0.4945 0.4700 0.4945 17,788 +0.00(+0.51%)
May 13, 2021 0.5100 0.5100 0.4889 0.4920 6,320 -0.02(-4.47%)
May 12, 2021 0.4992 0.5150 0.4788 0.5150 30,981 +0.02(+4.00%)
May 11, 2021 0.5080 0.5080 0.4952 0.4952 32,905 -0.02(-3.17%)
May 10, 2021 0.5000 0.5307 0.5000 0.5114 41,212 +0.02(+4.47%)
May 07, 2021 0.4895 0.4895 0.4895 0.4895 1,000 +0.01(+1.24%)
May 06, 2021 0.4749 0.4927 0.4731 0.4835 52,321 +0.01(+2.22%)
May 05, 2021 0.4701 0.4731 0.4555 0.4730 68,063 -0.01(-1.27%)
May 04, 2021 0.4930 0.5033 0.4705 0.4791 110,306 -0.03(-6.06%)
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.