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 (%)
Aug 31, 2022 0.3500 0.3500 0.3500 0.3500 1,300 +0.03(+10.97%)
Aug 30, 2022 0.3220 0.3220 0.3050 0.3154 10,300 +0.01(+1.74%)
Aug 29, 2022 0.3154 0.3154 0.3100 0.3100 200 -0.02(-4.64%)
Aug 26, 2022 0.3260 0.3260 0.3251 0.3251 3,000 -0.01(-2.81%)
Aug 25, 2022 0.3345 0.3345 0.3345 0.3345 2,000 -0.01(-2.76%)
Aug 23, 2022 0.3440 0 +0.01(+2.08%)
Aug 22, 2022 0.3370 0.3477 0.3370 0.3370 15,139 -0.03(-7.19%)
Aug 19, 2022 0.3631 0.3631 0.3631 0.3631 4,099 +0.01(+2.25%)
Aug 16, 2022 0.3551 0 -0.05(-12.90%)
Aug 12, 2022 0.4077 0 +0.03(+8.72%)
Aug 11, 2022 0.3750 0.3750 0.3750 0.3750 1,000 +0.01(+1.65%)
Aug 10, 2022 0.3457 0.3756 0.3457 0.3689 25,300 +0.04(+13.51%)
Aug 08, 2022 0.3250 0 +0.01(+4.13%)
Aug 05, 2022 0.3120 0.3121 0.3120 0.3121 814 +0.01(+2.94%)
Aug 04, 2022 0.3032 0.3032 0.3032 0.3032 400 +0.01(+2.95%)
Aug 03, 2022 0.3300 0.3300 0.2945 0.2945 56,500 -0.02(-5.91%)
Aug 02, 2022 0.3030 0.3130 0.3030 0.3130 12,863 +0.01(+2.89%)
Aug 01, 2022 0.3042 0.3042 0.2903 0.3042 4,500 +0.01(+2.36%)
Jul 29, 2022 0.3000 0.3000 0.2950 0.2972 4,740 +0.00(+1.36%)
Jul 28, 2022 0.2952 0.2952 0.2932 0.2932 799 +0.00(+1.00%)
Jul 27, 2022 0.2903 0.2903 0.2903 0.2903 4,500 -0.01(-3.23%)
Jul 26, 2022 0.2951 0.3000 0.2951 0.3000 21,525 +0.00(+0.00%)
Jul 25, 2022 0.3044 0.3047 0.3000 0.3000 26,048 -0.00(-0.20%)
Jul 22, 2022 0.2994 0.3006 0.2904 0.3006 2,750 +0.01(+3.55%)
Jul 21, 2022 0.2910 0.2910 0.2903 0.2903 37,000 -0.00(-0.41%)
Jul 20, 2022 0.3057 0.3057 0.2915 0.2915 10,500 +0.00(+0.00%)
Jul 18, 2022 0.2915 0 -0.01(-2.12%)
Jul 15, 2022 0.2935 0.2978 0.2935 0.2978 3,200 -0.00(-0.63%)
Jul 14, 2022 0.3038 0.3038 0.2997 0.2997 22,500 -0.01(-2.15%)
Jul 13, 2022 0.3063 0.3100 0.3063 0.3063 13,200 -0.01(-3.53%)
Jul 12, 2022 0.3194 0.3194 0.3175 0.3175 37,505 -0.00(-0.81%)
Jul 11, 2022 0.3200 0.3201 0.3090 0.3201 33,227 -0.01(-4.45%)
Jul 08, 2022 0.3350 0.3350 0.3350 0.3350 5,000 -0.00(-0.03%)
Jul 07, 2022 0.3500 0.3516 0.3300 0.3351 11,829 +0.01(+1.55%)
Jul 06, 2022 0.3470 0.3513 0.3300 0.3300 18,597 +0.00(+1.23%)
Jul 05, 2022 0.3902 0.3902 0.3260 0.3260 66,861 -0.07(-17.24%)
Jul 01, 2022 0.3939 0.3939 0.3939 0.3939 6,000 -0.01(-1.40%)
Jun 30, 2022 0.3897 0.3995 0.3897 0.3995 410 -0.01(-2.32%)
Jun 29, 2022 0.3984 0.4090 0.3984 0.4090 2,000 +0.02(+4.71%)
Jun 28, 2022 0.4100 0.4100 0.3842 0.3906 22,463 -0.01(-1.59%)
Jun 27, 2022 0.3969 0.3969 0.3969 0.3969 200 +0.00(+1.04%)
Jun 24, 2022 0.3960 0.4190 0.3723 0.3928 68,200 +0.00(+1.08%)
Jun 23, 2022 0.4300 0.4300 0.3791 0.3886 64,484 -0.09(-18.63%)
Jun 21, 2022 0.4776 0 -0.03(-5.69%)
Jun 16, 2022 0.5064 0 -0.00(-0.49%)
Jun 15, 2022 0.5121 0.5121 0.4980 0.5089 12,280 -0.01(-1.17%)
Jun 14, 2022 0.4986 0.5149 0.4811 0.5149 30,880 +0.01(+2.98%)
Jun 13, 2022 0.5210 0.5210 0.5000 0.5000 26,836 -0.03(-5.66%)
Jun 10, 2022 0.5124 0.5300 0.5124 0.5300 4,160 +0.02(+3.03%)
Jun 09, 2022 0.5500 0.5563 0.5144 0.5144 13,400 -0.04(-6.47%)
Jun 07, 2022 0.5500 0 +0.00(+0.00%)
Jun 06, 2022 0.5500 0.5500 0.5500 0.5500 2,030 -0.00(-0.07%)
Jun 03, 2022 0.5600 0.5600 0.5438 0.5504 5,750 -0.01(-1.71%)
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.