Skip to main content

Norsemont Mining Inc (OP: NRRSF )

0.1625 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 0.0510 0 -0.00(-6.42%)
Feb 27, 2024 0.0545 0.0545 0.0545 0.0545 1,000 -0.00(-0.55%)
Feb 26, 2024 0.0725 0.0725 0.0548 0.0548 170,815 -0.03(-33.98%)
Feb 23, 2024 0.0510 0.0830 0.0510 0.0830 5,685 +0.02(+33.87%)
Feb 22, 2024 0.0700 0.0700 0.0620 0.0620 25,100 -0.01(-10.53%)
Feb 21, 2024 0.0693 0.0693 0.0693 0.0693 9,500 +0.00(+1.91%)
Feb 16, 2024 0.0680 0 -0.00(-2.86%)
Feb 15, 2024 0.0810 0.0810 0.0615 0.0700 46,000 +0.01(+16.67%)
Feb 13, 2024 0.0600 0 +0.00(+7.14%)
Feb 09, 2024 0.0560 0 -0.02(-25.33%)
Feb 08, 2024 0.0510 0.0750 0.0510 0.0750 2,100 +0.00(+0.00%)
Feb 07, 2024 0.0694 0.0750 0.0694 0.0750 21,253 +0.00(+0.00%)
Feb 06, 2024 0.0773 0.0773 0.0750 0.0750 516 +0.00(+6.38%)
Feb 05, 2024 0.0763 0.0826 0.0705 0.0705 9,022 -0.01(-7.24%)
Feb 01, 2024 0.0760 0 +0.01(+8.57%)
Jan 31, 2024 0.0750 0.0750 0.0700 0.0700 13,500 -0.01(-15.25%)
Jan 30, 2024 0.0826 0.0826 0.0826 0.0826 2,000 +0.00(+0.00%)
Jan 22, 2024 0.0826 0 -0.00(-0.48%)
Jan 19, 2024 0.0847 0.0847 0.0800 0.0830 17,250 -0.01(-7.78%)
Jan 18, 2024 0.0900 0.0900 0.0900 0.0900 1,000 -0.02(-18.18%)
Jan 12, 2024 0.1100 0 -0.01(-5.17%)
Jan 10, 2024 0.1160 0 +0.01(+6.42%)
Jan 09, 2024 0.1090 0.1090 0.1090 0.1090 1,000 -0.00(-2.85%)
Jan 08, 2024 0.1122 0.1122 0.1122 0.1122 1,000 +0.00(+0.00%)
Jan 05, 2024 0.1173 0.1173 0.1107 0.1122 54,000 -0.03(-20.93%)
Jan 04, 2024 0.1419 0.1419 0.1419 0.1419 250 -0.01(-6.09%)
Jan 03, 2024 0.1240 0.1511 0.1240 0.1511 21,500 +0.03(+21.85%)
Jan 02, 2024 0.1009 0.1240 0.1009 0.1240 47,985 +0.02(+18.10%)
Dec 27, 2023 0.1050 0 +0.02(+31.25%)
Dec 26, 2023 0.0839 0.0844 0.0800 0.0800 16,774 -0.01(-9.09%)
Dec 22, 2023 0.0800 0.0920 0.0800 0.0880 108,000 -0.00(-0.23%)
Dec 21, 2023 0.0882 0.0882 0.0882 0.0882 300 -0.01(-11.80%)
Dec 19, 2023 0.1000 0 +0.01(+5.26%)
Dec 18, 2023 0.0950 0.1000 0.0950 0.0950 34,500 +0.00(+0.00%)
Dec 15, 2023 0.0903 0.0950 0.0903 0.0950 26,000 -0.01(-5.00%)
Dec 14, 2023 0.0990 0.1000 0.0990 0.1000 171,500 +0.02(+21.36%)
Dec 13, 2023 0.0950 0.0957 0.0824 0.0824 108,400 -0.02(-21.22%)
Dec 12, 2023 0.1000 0.1046 0.1000 0.1046 195,000 +0.02(+17.79%)
Dec 11, 2023 0.0950 0.0950 0.0888 0.0888 61,000 +0.02(+25.07%)
Dec 08, 2023 0.0800 0.0800 0.0710 0.0710 2,500 -0.03(-27.40%)
Dec 06, 2023 0.0978 0 -0.01(-5.05%)
Dec 05, 2023 0.0850 0.1030 0.0850 0.1030 6,500 +0.01(+13.19%)
Dec 04, 2023 0.1300 0.1300 0.0850 0.0910 32,000 -0.04(-32.59%)
Dec 01, 2023 0.1350 0.1350 0.1350 0.1350 547 +0.01(+4.90%)
Nov 30, 2023 0.1020 0.1287 0.1020 0.1287 6,000 +0.03(+26.18%)
Nov 29, 2023 0.0843 0.1020 0.0843 0.1020 198,253 +0.01(+13.33%)
Nov 28, 2023 0.0820 0.0900 0.0785 0.0900 70,961 +0.01(+20.00%)
Nov 27, 2023 0.0759 0.0759 0.0750 0.0750 17,500 -0.01(-7.41%)
Nov 24, 2023 0.0856 0.0856 0.0810 0.0810 77,600 -0.01(-10.00%)
Nov 22, 2023 0.0900 0.0900 0.0900 0.0900 4,000 +0.01(+15.38%)
Nov 20, 2023 0.0780 0 -0.00(-2.50%)
Nov 16, 2023 0.0800 0 -0.00(-1.36%)
Nov 15, 2023 0.0811 0.0811 0.0811 0.0811 12,000 +0.00(+0.75%)
Nov 14, 2023 0.0710 0.0805 0.0710 0.0805 14,900 -0.00(-4.17%)
Nov 13, 2023 0.0795 0.0840 0.0795 0.0840 4,200 +0.01(+14.60%)
Nov 10, 2023 0.0733 0.0733 0.0733 0.0733 2,000 +0.00(+0.00%)
Nov 09, 2023 0.0880 0.0880 0.0700 0.0733 62,500 -0.03(-26.77%)
Nov 07, 2023 0.1001 0 -0.01(-7.06%)
Nov 03, 2023 0.1077 50 +0.00(+0.00%)
Nov 02, 2023 0.1077 0.1131 0.1077 0.1077 44,200 -0.01(-5.53%)
Oct 31, 2023 0.1140 0 +0.04(+52.00%)
Oct 30, 2023 0.0750 0.0750 0.0705 0.0750 210,000 +0.00(+2.74%)
Oct 26, 2023 0.0730 0 +0.00(+1.39%)
Oct 24, 2023 0.0720 0 +0.00(+2.86%)
Oct 20, 2023 0.0700 0 -0.01(-12.50%)
Oct 19, 2023 0.0771 0.0800 0.0709 0.0800 156,522 -0.00(-4.31%)
Oct 18, 2023 0.0935 0.0935 0.0836 0.0836 524 -0.02(-16.90%)
Oct 17, 2023 0.0901 0.1060 0.0901 0.1006 9,810 +0.01(+11.78%)
Oct 16, 2023 0.0820 0.0900 0.0820 0.0900 2,300 -0.02(-15.89%)
Oct 10, 2023 0.1070 0 +0.00(+2.10%)
Oct 09, 2023 0.1094 0.1094 0.1048 0.1048 10,249 +0.01(+9.17%)
Oct 06, 2023 0.1158 0.1200 0.0960 0.0960 2,200 -0.02(-17.10%)
Oct 05, 2023 0.0900 0.1158 0.0830 0.1158 32,500 +0.02(+22.41%)
Oct 02, 2023 0.0946 0 +0.01(+11.29%)
Sep 29, 2023 0.0995 0.0995 0.0850 0.0850 10,002 -0.01(-15.00%)
Sep 25, 2023 0.1000 0 -0.01(-6.54%)
Sep 21, 2023 0.1070 0 +0.02(+16.81%)
Sep 20, 2023 0.1046 0.1046 0.0916 0.0916 23,700 -0.02(-16.88%)
Sep 15, 2023 0.1102 0 -0.02(-17.94%)
Sep 12, 2023 0.1343 0 +0.01(+11.92%)
Sep 11, 2023 0.1200 0.1200 0.1200 0.1200 15,000 -0.01(-10.78%)
Sep 07, 2023 0.1345 0 +0.02(+19.34%)
Aug 31, 2023 0.1127 0 -0.01(-6.08%)
Aug 30, 2023 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Aug 28, 2023 0.1300 0 +0.01(+8.33%)
Aug 24, 2023 0.1200 0 -0.01(-7.55%)
Aug 23, 2023 0.1298 0.1298 0.1298 0.1298 200 +0.01(+7.90%)
Aug 16, 2023 0.1203 0 +0.00(+0.25%)
Aug 14, 2023 0.1200 0 +0.00(+0.00%)
Aug 11, 2023 0.1200 0.1200 0.1200 0.1200 11,000 -0.01(-4.91%)
Aug 10, 2023 0.1370 0.1370 0.1262 0.1262 19,150 -0.01(-7.82%)
Aug 09, 2023 0.1369 0.1369 0.1369 0.1369 550 -0.03(-16.01%)
Aug 07, 2023 0.1630 0 -0.00(-2.28%)
Jul 31, 2023 0.1668 12,000 +0.02(+12.25%)
Jul 27, 2023 0.1486 0 -0.07(-31.52%)
Jul 19, 2023 0.2170 0 +0.02(+9.54%)
Jul 17, 2023 0.1981 0 +0.01(+3.34%)
Jul 14, 2023 0.1890 0.1930 0.1890 0.1917 6,950 +0.00(+1.43%)
Jul 13, 2023 0.1890 0.1890 0.1890 0.1890 10,101 +0.01(+8.50%)
Jul 07, 2023 0.1742 0 -0.02(-8.32%)
Jul 06, 2023 0.1900 0.1900 0.1900 0.1900 11,500 +0.02(+8.57%)
Jul 05, 2023 0.1750 0.1750 0.1750 0.1750 5,000 +0.01(+6.06%)
Jun 28, 2023 0.1650 0 -0.01(-4.79%)
Jun 27, 2023 0.1719 0.1733 0.1719 0.1733 8,500 -0.00(-0.97%)
Jun 26, 2023 0.1650 0.1750 0.1650 0.1750 100,920 +0.00(+0.00%)
Jun 23, 2023 0.1750 0.1750 0.1750 0.1750 15,500 +0.01(+7.36%)
Jun 22, 2023 0.1634 0.1634 0.1630 0.1630 83,134 +0.02(+11.26%)
Jun 20, 2023 0.1465 0 -0.01(-5.97%)
Jun 15, 2023 0.1558 20 -0.03(-17.57%)
May 05, 2023 0.1890 0 +0.01(+6.18%)
May 02, 2023 0.1780 0 -0.01(-5.22%)
May 01, 2023 0.1880 0.1880 0.1878 0.1878 11,280 -0.05(-21.26%)
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%)
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.