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

Norsemont Mining Inc (OP: NRRSF )

0.1630 +0.0045 (+2.84%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 21, 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 (%)
May 21, 2024 0.1672 0.1850 0.1630 0.1630 7,000 +0.00(+2.84%)
May 20, 2024 0.1585 0.1585 0.1585 0.1585 59,500 -0.00(-2.16%)
May 17, 2024 0.1600 0.1620 0.1600 0.1620 10,000 +0.06(+62.00%)
May 14, 2024 0.1000 0 -0.01(-7.32%)
May 10, 2024 0.1079 0 -0.03(-22.93%)
May 03, 2024 0.1400 0 +0.02(+15.42%)
Apr 30, 2024 0.1213 0 -0.00(-0.74%)
Apr 29, 2024 0.0910 0.1222 0.0910 0.1222 17,513 +0.05(+62.93%)
Apr 24, 2024 0.0750 0 +0.01(+18.30%)
Apr 22, 2024 0.0634 0 -0.01(-11.20%)
Apr 16, 2024 0.0714 0 +0.00(+0.42%)
Apr 12, 2024 0.0711 0 +0.00(+0.14%)
Apr 11, 2024 0.0710 0.0710 0.0710 0.0710 800 +0.00(+2.16%)
Apr 10, 2024 0.0695 0.0695 0.0695 0.0695 8,000 -0.00(-2.25%)
Apr 09, 2024 0.0711 0.0711 0.0711 0.0711 1,000 +0.01(+11.09%)
Apr 08, 2024 0.0640 0.0640 0.0640 0.0640 9,000 +0.00(+5.96%)
Apr 04, 2024 0.0604 0 -0.00(-5.62%)
Apr 03, 2024 0.0640 0.0640 0.0640 0.0640 1,000 -0.01(-7.25%)
Apr 02, 2024 0.0690 0.0690 0.0690 0.0690 100 +0.00(+7.64%)
Apr 01, 2024 0.0641 0.0641 0.0641 0.0641 1,000 -0.02(-19.87%)
Mar 25, 2024 0.0800 0 +0.00(+0.00%)
Mar 21, 2024 0.0800 0 +0.03(+47.33%)
Mar 20, 2024 0.0543 0.0543 0.0543 0.0543 200 -0.02(-28.17%)
Mar 19, 2024 0.0649 0.0756 0.0649 0.0756 27,500 +0.02(+38.97%)
Mar 18, 2024 0.0547 0.0666 0.0531 0.0544 231,150 -0.02(-22.29%)
Mar 15, 2024 0.0700 0.0718 0.0700 0.0700 95,050 +0.02(+43.44%)
Mar 14, 2024 0.0570 0.0570 0.0488 0.0488 7,400 +0.00(+10.91%)
Mar 13, 2024 0.0440 0.0440 0.0440 0.0440 4,500 -0.01(-21.15%)
Mar 12, 2024 0.0558 0.0558 0.0558 0.0558 5,000 +0.02(+39.50%)
Mar 11, 2024 0.0400 0.0434 0.0395 0.0400 29,100 -0.02(-35.17%)
Mar 08, 2024 0.0617 0.0617 0.0617 0.0617 5,650 +0.02(+32.40%)
Mar 06, 2024 0.0466 20 -0.00(-7.72%)
Mar 05, 2024 0.0510 0.0537 0.0467 0.0505 34,139 -0.02(-25.84%)
Mar 04, 2024 0.0681 0.0681 0.0681 0.0681 5,000 +0.01(+14.84%)
Mar 01, 2024 0.0593 0.0593 0.0593 0.0593 1,792 +0.01(+16.27%)
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%)
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.