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

Norsemont Mining Inc (OP: NRRSF )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 29, 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 (%)
Sep 30, 2021 0.4000 0.4033 0.3830 0.3930 54,067 +0.00(+0.90%)
Sep 29, 2021 0.3819 0.3895 0.3800 0.3895 40,917 +0.00(+0.78%)
Sep 28, 2021 0.3878 0.3878 0.3865 0.3865 6,060 -0.00(-0.90%)
Sep 27, 2021 0.3851 0.3900 0.3851 0.3900 1,625 +0.00(+0.96%)
Sep 24, 2021 0.4050 0.4050 0.3863 0.3863 6,254 -0.02(-5.78%)
Sep 23, 2021 0.4036 0.4100 0.4036 0.4100 952 +0.00(+1.23%)
Sep 22, 2021 0.4061 0.4061 0.4050 0.4050 6,000 -0.01(-2.39%)
Sep 21, 2021 0.3922 0.4241 0.3922 0.4149 38,900 +0.03(+7.93%)
Sep 20, 2021 0.3844 0.3844 0.3844 0.3844 1,327 -0.02(-3.90%)
Sep 16, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 15, 2021 0.4000 0.4000 0.4000 0.4000 17,000 -0.03(-7.66%)
Sep 14, 2021 0.3978 0.4332 0.3978 0.4332 1,100 -0.00(-0.28%)
Sep 13, 2021 0.4259 0.4344 0.4019 0.4344 2,393 +0.03(+7.60%)
Sep 10, 2021 0.3937 0.4037 0.3800 0.4037 39,426 +0.01(+1.51%)
Sep 09, 2021 0.4238 0.4374 0.3977 0.3977 11,250 -0.03(-6.00%)
Sep 08, 2021 0.3938 0.4231 0.3938 0.4231 6,023 +0.03(+7.09%)
Sep 07, 2021 0.4035 0.4278 0.3951 0.3951 23,299 -0.04(-10.18%)
Sep 03, 2021 0.4300 0.4551 0.4300 0.4399 19,842 +0.01(+2.28%)
Sep 02, 2021 0.4394 0.4394 0.4247 0.4301 10,565 -0.02(-4.74%)
Sep 01, 2021 0.4185 0.4515 0.4106 0.4515 3,212 +0.01(+2.61%)
Aug 31, 2021 0.4610 0.4610 0.4400 0.4400 4,654 +0.00(+1.06%)
Aug 30, 2021 0.3847 0.4509 0.3847 0.4354 112,620 +0.05(+12.97%)
Aug 27, 2021 0.3721 0.3989 0.3639 0.3854 44,955 +0.01(+2.53%)
Aug 26, 2021 0.3747 0.3800 0.3683 0.3759 8,875 -0.02(-4.08%)
Aug 25, 2021 0.3919 0.3919 0.3919 0.3919 885 +0.00(+0.64%)
Aug 24, 2021 0.3907 0.3966 0.3894 0.3894 12,898 +0.00(+0.21%)
Aug 23, 2021 0.3943 0.3944 0.3878 0.3886 26,500 -0.00(-0.36%)
Aug 20, 2021 0.3869 0.3974 0.3869 0.3900 9,950 +0.00(+0.28%)
Aug 19, 2021 0.4056 0.4056 0.3889 0.3889 132,000 -0.01(-3.14%)
Aug 17, 2021 0.4015 0.4015 0.4015 0 -0.03(-6.69%)
Aug 16, 2021 0.4058 0.4303 0.4058 0.4303 8,030 +0.02(+3.66%)
Aug 13, 2021 0.4151 0.4151 0.4151 0.4151 500 +0.00(+1.00%)
Aug 12, 2021 0.4070 0.4110 0.4070 0.4110 8,800 +0.00(+1.08%)
Aug 11, 2021 0.4394 0.4394 0.4047 0.4066 51,250 -0.01(-2.68%)
Aug 10, 2021 0.4178 0.4178 0.4178 0.4178 1,759 +0.00(+0.00%)
Aug 09, 2021 0.4240 0.4310 0.4178 0.4178 56,977 -0.02(-3.69%)
Aug 06, 2021 0.4637 0.4637 0.4338 0.4338 5,952 +0.01(+2.55%)
Aug 05, 2021 0.4287 0.4287 0.4230 0.4230 18,001 -0.03(-5.79%)
Aug 04, 2021 0.4520 0.4520 0.4475 0.4490 65,800 +0.01(+2.32%)
Aug 03, 2021 0.4500 0.4500 0.4387 0.4388 58,000 -0.01(-1.57%)
Aug 02, 2021 0.4292 0.4458 0.4292 0.4458 600 +0.03(+6.14%)
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%)
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.