Advertisement
Advertisement
U.S. Markets close in 3 hrs 31 mins
Advertisement
Advertisement
Advertisement
Advertisement

Norsemont Mining Inc. (NOM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.4400+0.0100 (+2.33%)
As of 10:33AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20220.44500.44500.42000.44000.44009,200
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
Jul 05, 20220.49000.51000.43000.44000.440076,983
Jul 04, 20220.50000.50000.46000.48500.485022,025
Jun 30, 20220.52000.52000.50000.50000.500024,600
Jun 29, 20220.54000.54000.50000.51000.510031,700
Jun 28, 20220.54000.54000.48000.52000.520044,463
Jun 27, 20220.51000.54000.50000.54000.540047,200
Jun 24, 20220.52000.57000.49000.49500.495056,430
Jun 23, 20220.58000.58000.49000.50000.5000235,061
Jun 22, 20220.60000.63000.59000.60000.600079,800
Jun 21, 20220.63000.64000.61000.62000.620096,400
Jun 20, 20220.66000.66000.63000.63000.630047,350
Jun 17, 20220.65000.68000.65000.68000.68004,500
Jun 16, 20220.67000.67000.62000.62000.620056,600
Jun 15, 20220.65000.65000.63000.63000.630012,500
Jun 14, 20220.67000.67000.63000.65000.650057,001
Jun 13, 20220.68000.68000.64000.64000.640047,336
Jun 10, 20220.67000.68000.66000.68000.68009,000
Jun 09, 20220.70000.70000.65000.65000.650060,025
Jun 08, 20220.70000.70000.70000.70000.700010,400
Jun 07, 20220.70000.71000.66000.71000.7100164,419
Jun 06, 20220.70000.70000.69000.70000.700014,000
Jun 03, 20220.70000.70000.69000.69000.69002,000
Jun 02, 20220.73000.73000.69000.70000.70008,000
Jun 01, 20220.73000.73000.69000.69000.690010,000
May 31, 20220.68000.73000.68000.70000.700013,539
May 30, 20220.70000.70000.68000.68000.680016,000
May 27, 20220.70000.70000.68000.68000.68008,500
May 26, 20220.70000.70000.70000.70000.70001,000
May 25, 20220.68000.68000.67000.68000.680025,100
May 24, 20220.70000.70000.67000.67000.670037,800
May 20, 20220.75000.75000.68000.68000.68008,000
May 19, 20220.68000.70000.67000.70000.700013,524
May 18, 20220.69000.70000.69000.70000.700023,025
May 17, 20220.68000.69000.67000.69000.69007,500
May 16, 20220.69000.69000.66000.67000.670025,000
May 13, 20220.69000.70000.68000.68000.68008,100
May 12, 20220.66000.67000.65000.67000.670050,400
May 11, 20220.67000.70000.65000.67000.670022,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement