Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Norsemont Mining Inc. (NOM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
0.3650-0.0050 (-1.35%)
At close: 02:33PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.39500.39500.36500.36500.36507,500
Nov 24, 20220.37000.38000.35500.37000.370027,500
Nov 23, 20220.37000.37500.35500.37500.375026,500
Nov 22, 20220.39500.39500.34000.34000.340017,500
Nov 21, 20220.36000.40000.36000.38000.380012,200
Nov 18, 20220.35500.35500.34500.34500.34504,000
Nov 17, 20220.35500.35500.34000.34000.340014,000
Nov 16, 20220.36000.36000.34000.34000.340044,228
Nov 15, 20220.36000.36500.34000.34000.340033,000
Nov 14, 20220.35000.35000.34000.34000.340012,000
Nov 11, 20220.36500.36500.34000.34000.340018,000
Nov 10, 20220.33000.36500.30500.34000.340045,810
Nov 09, 20220.36500.37000.32000.32000.320028,700
Nov 08, 20220.34000.35500.33500.35500.355027,000
Nov 07, 20220.35000.35000.35000.35000.35005,000
Nov 04, 20220.35500.35500.34500.34500.345022,000
Nov 03, 20220.35000.35000.34000.35000.35006,100
Nov 02, 20220.35500.36000.34500.34500.345036,589
Nov 01, 20220.36000.37000.35000.36000.360063,000
Oct 31, 20220.36500.36500.34500.35000.350021,000
Oct 28, 20220.38500.38500.35000.36500.365051,000
Oct 27, 20220.40500.40500.37500.38000.380032,100
Oct 26, 20220.41000.41000.40000.40500.405011,700
Oct 25, 20220.41500.42000.41000.41000.41007,500
Oct 24, 20220.43000.43000.41000.41000.410010,700
Oct 21, 20220.42500.42500.42000.42000.42006,000
Oct 20, 20220.43500.44000.42000.44000.44008,000
Oct 19, 20220.42500.43500.41000.42000.420011,500
Oct 18, 20220.42000.42500.41000.42500.42508,000
Oct 17, 20220.41000.44000.40000.40000.400026,500
Oct 14, 20220.41000.41000.41000.41000.41001,000
Oct 13, 20220.41000.41500.40000.41000.41008,500
Oct 12, 20220.42000.43000.40500.41000.410011,000
Oct 11, 20220.42500.42500.40000.40500.405015,300
Oct 07, 20220.44000.44000.39000.41000.410059,417
Oct 06, 20220.45500.45500.45000.45000.45002,000
Oct 05, 20220.44500.44500.44000.44000.44004,000
Oct 04, 20220.45000.45500.44000.45500.45509,500
Oct 03, 20220.44500.44500.42000.42500.425014,150
Sep 30, 20220.45000.45500.43000.43000.430011,500
Sep 29, 20220.44000.44000.43500.44000.44004,500
Sep 28, 20220.47500.47500.42000.43000.430065,619
Sep 27, 20220.47000.47000.46000.46000.46006,500
Sep 26, 20220.50000.50000.46500.46500.465018,579
Sep 23, 20220.50000.50000.45000.47500.475044,900
Sep 22, 20220.53000.57000.49000.49000.490058,853
Sep 21, 20220.55000.56000.53000.55000.550013,500
Sep 20, 20220.57000.57000.49000.49000.490047,000
Sep 19, 20220.57000.58000.52000.57000.570024,238
Sep 16, 20220.54000.58000.53000.58000.580016,332
Sep 15, 20220.54000.54000.52000.52000.52006,500
Sep 14, 20220.55000.55000.54000.55000.55009,505
Sep 13, 20220.58000.58000.55000.55000.550012,000
Sep 12, 20220.58000.60000.56000.60000.60007,200
Sep 09, 20220.54000.58000.52000.58000.580016,550
Sep 08, 20220.51000.55000.50000.52000.520029,000
Sep 07, 20220.50000.51000.46500.51000.510028,000
Sep 06, 20220.52000.52000.50000.50000.50004,000
Sep 02, 20220.54000.54000.46000.49500.495037,000
Sep 01, 20220.53000.53000.48000.50000.500024,740
Aug 31, 20220.43500.52000.43500.50000.500050,010
Aug 30, 20220.43000.44000.39500.43000.430099,104
Aug 29, 20220.41000.43000.39500.40000.400031,000
Aug 26, 20220.43500.44000.39500.40000.400057,863
Aug 25, 20220.42500.44000.42000.42000.42009,640
Aug 24, 20220.44500.45000.42000.42500.425013,000
Aug 23, 20220.46000.47000.44000.44500.445010,500
Aug 22, 20220.48000.48000.43000.45000.450030,000
Aug 19, 20220.48500.48500.45000.45000.450089,599
Aug 18, 20220.48000.49000.46000.48000.480049,000
Aug 17, 20220.45500.50000.45500.48000.480024,000
Aug 16, 20220.45500.47000.43000.46000.460058,500
Aug 15, 20220.47500.48000.46000.48000.48008,500
Aug 12, 20220.50000.52000.48000.48000.480019,000
Aug 11, 20220.50000.50000.48500.50000.50005,500
Aug 10, 20220.46000.48000.42000.46500.465050,000
Aug 09, 20220.45000.46000.43000.46000.460011,500
Aug 08, 20220.43000.44000.42000.44000.440019,140
Aug 05, 20220.39000.39000.39000.39000.39001,000
Aug 04, 20220.38500.38500.38500.38500.38501,200
Aug 03, 20220.42000.42000.38000.38000.380049,500
Aug 02, 20220.39000.42000.39000.42000.420021,000
Jul 29, 20220.39000.39000.37500.39000.390084,000
Jul 28, 20220.39000.39000.39000.39000.39009,000
Jul 27, 20220.39000.39000.38000.39000.39005,170
Jul 26, 20220.38000.39000.38000.39000.390016,000
Jul 25, 20220.39000.39000.39000.39000.39002,000
Jul 22, 20220.38500.39000.38000.39000.390025,000
Jul 21, 20220.38000.39000.37000.39000.390045,000
Jul 20, 20220.38000.39000.37500.37500.375020,800
Jul 19, 20220.38000.39000.38000.39000.39008,710
Jul 18, 20220.38000.38500.37500.38000.380027,500
Jul 15, 20220.40000.40000.38500.39000.39007,000
Jul 14, 20220.41000.41000.39000.39000.390014,500
Jul 13, 20220.41000.42500.40000.40500.405069,500
Jul 12, 20220.43500.43500.41000.42000.420059,500
Jul 11, 20220.45000.45000.40000.44000.440068,927
Jul 08, 20220.46000.46000.44000.44000.44004,000
Jul 07, 20220.46000.46000.42000.44000.440034,107
Jul 06, 20220.46500.48000.43000.45000.450058,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement