Norsemont Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.69	0.69	0.66	0.67	-	-2.90%	103,546
Aug 14, 2025	0.69	0.69	0.65	0.69	-	-	60,502
Aug 13, 2025	0.67	0.69	0.66	0.69	-	1.47%	66,650
Aug 12, 2025	0.69	0.70	0.67	0.68	-	-	38,585
Aug 11, 2025	0.70	0.70	0.66	0.68	-	-1.45%	116,800
Aug 8, 2025	0.67	0.70	0.67	0.69	-	4.55%	90,720
Aug 7, 2025	0.70	0.70	0.59	0.66	-	-4.35%	302,752
Aug 6, 2025	0.67	0.69	0.65	0.69	-	6.15%	156,491
Aug 5, 2025	0.61	0.65	0.61	0.65	-	10.17%	168,058
Aug 1, 2025	0.64	0.64	0.59	0.59	-	-4.84%	46,100
Jul 31, 2025	0.63	0.63	0.62	0.62	-	-1.59%	95,737
Jul 30, 2025	0.62	0.64	0.60	0.63	-	-1.56%	101,900
Jul 29, 2025	0.63	0.64	0.62	0.64	-	-	35,538
Jul 28, 2025	0.65	0.65	0.61	0.64	-	6.67%	166,365
Jul 25, 2025	0.54	0.63	0.53	0.60	-	11.11%	197,145
Jul 24, 2025	0.57	0.59	0.50	0.54	-	-8.47%	657,664
Jul 23, 2025	0.60	0.61	0.57	0.59	-	-3.28%	263,777
Jul 22, 2025	0.62	0.63	0.60	0.61	-	-6.15%	175,519
Jul 21, 2025	0.70	0.71	0.61	0.65	-	-10.96%	336,374
Jul 18, 2025	0.73	0.75	0.71	0.73	-	-	162,628
Jul 17, 2025	0.68	0.75	0.67	0.73	-	8.96%	282,884
Jul 16, 2025	0.74	0.74	0.65	0.67	-	-9.46%	339,584
Jul 15, 2025	0.77	0.77	0.70	0.74	-	4.23%	453,860
Jul 14, 2025	0.69	0.75	0.68	0.71	-	10.94%	549,438
Jul 11, 2025	0.56	0.67	0.56	0.64	-	12.28%	986,892
Jul 10, 2025	0.49	0.57	0.49	0.57	-	26.67%	933,693
Jul 9, 2025	0.46	0.47	0.44	0.45	-	-1.10%	101,500
Jul 8, 2025	0.48	0.48	0.46	0.46	-	-3.19%	113,153
Jul 7, 2025	0.45	0.50	0.44	0.47	-	-4.08%	222,440
Jul 4, 2025	0.51	0.51	0.48	0.49	-	-2.00%	203,200
Jul 3, 2025	0.48	0.51	0.47	0.50	-	5.26%	377,379
Jul 2, 2025	0.42	0.48	0.42	0.48	-	10.47%	371,855
Jun 30, 2025	0.44	0.44	0.43	0.43	-	1.18%	68,723
Jun 27, 2025	0.43	0.43	0.41	0.43	-	-1.16%	237,060
Jun 26, 2025	0.42	0.44	0.40	0.43	-	-1.15%	133,339
Jun 25, 2025	0.45	0.45	0.41	0.44	-	2.35%	72,817
Jun 24, 2025	0.44	0.46	0.41	0.43	-	-2.30%	172,150
Jun 23, 2025	0.38	0.46	0.38	0.44	-	20.83%	406,911
Jun 20, 2025	0.30	0.36	0.30	0.36	-	20.00%	235,302
Jun 19, 2025	0.30	0.30	0.29	0.30	-	1.69%	138,800
Jun 18, 2025	0.28	0.30	0.28	0.30	-	5.36%	163,540
Jun 17, 2025	0.28	0.28	0.28	0.28	-	-	6,500
Jun 16, 2025	0.27	0.29	0.27	0.28	-	5.66%	13,850
Jun 13, 2025	0.27	0.29	0.27	0.27	-	-3.64%	30,589
Jun 12, 2025	0.28	0.28	0.26	0.28	-	-1.79%	26,769
Jun 11, 2025	0.28	0.29	0.28	0.28	-	-	3,575
Jun 10, 2025	0.28	0.29	0.26	0.28	-	-	30,591
Jun 9, 2025	0.28	0.28	0.26	0.28	-	3.70%	103,570
Jun 6, 2025	0.27	0.29	0.26	0.27	-	-	67,000
Jun 5, 2025	0.27	0.27	0.26	0.27	-	1.89%	52,734