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

Norsemont Mining Inc (OP: NRRSF )

0.1706 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 10, 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 (%)
Nov 30, 2021 0.6824 0.6824 0.6324 0.6434 100,200 -0.04(-6.10%)
Nov 29, 2021 0.6999 0.7000 0.6852 0.6852 6,150 -0.01(-2.11%)
Nov 26, 2021 0.7050 0.7069 0.7000 0.7000 20,000 -0.01(-1.26%)
Nov 24, 2021 0.7050 0.7187 0.7030 0.7089 26,600 -0.04(-5.10%)
Nov 23, 2021 0.8000 0.8010 0.7010 0.7470 175,865 -0.08(-9.19%)
Nov 22, 2021 0.8050 0.8630 0.8000 0.8226 89,619 +0.00(+0.32%)
Nov 19, 2021 0.7430 0.8232 0.7430 0.8200 182,795 +0.11(+15.23%)
Nov 18, 2021 0.7000 0.7116 0.6950 0.7116 22,050 +0.05(+7.17%)
Nov 17, 2021 0.6983 0.7109 0.6623 0.6640 43,729 -0.01(-1.67%)
Nov 16, 2021 0.7130 0.7165 0.6753 0.6753 56,704 -0.05(-7.16%)
Nov 15, 2021 0.7555 0.7800 0.7274 0.7274 92,694 -0.02(-2.32%)
Nov 12, 2021 0.6400 0.7487 0.6400 0.7447 65,393 +0.10(+15.92%)
Nov 11, 2021 0.6060 0.6563 0.6000 0.6424 38,180 +0.09(+16.69%)
Nov 09, 2021 0.5610 0.5797 0.5505 0.5505 1,200 -0.03(-5.51%)
Nov 08, 2021 0.5775 0.5826 0.5775 0.5826 2,017 +0.03(+5.70%)
Nov 05, 2021 0.5655 0.5655 0.5512 0.5512 6,700 -0.02(-3.92%)
Nov 04, 2021 0.5741 0.5741 0.5733 0.5737 2,703 +0.01(+1.18%)
Nov 03, 2021 0.5681 0.6000 0.5508 0.5670 33,939 -0.02(-3.85%)
Nov 02, 2021 0.5897 0.6003 0.5897 0.5897 1,175 -0.02(-3.39%)
Nov 01, 2021 0.5962 0.6104 0.6000 0.6104 3,116 +0.01(+1.73%)
Oct 29, 2021 0.6102 0.6102 0.6000 0.6000 1,321 -0.02(-3.04%)
Oct 28, 2021 0.6203 0.6203 0.6020 0.6188 9,523 +0.00(+0.59%)
Oct 27, 2021 0.6300 0.6300 0.6152 0.6152 986 -0.02(-2.87%)
Oct 26, 2021 0.6381 0.6381 0.6334 0.6334 7,895 -0.02(-3.34%)
Oct 25, 2021 0.6534 0.6631 0.6500 0.6553 16,857 -0.04(-6.32%)
Oct 22, 2021 0.6595 0.7087 0.6474 0.6995 157,535 +0.05(+7.62%)
Oct 21, 2021 0.5990 0.6500 0.5990 0.6500 64,084 +0.07(+11.53%)
Oct 20, 2021 0.5948 0.5948 0.5828 0.5828 1,666 -0.02(-3.59%)
Oct 19, 2021 0.5937 0.6045 0.5937 0.6045 17,350 +0.06(+11.82%)
Oct 18, 2021 0.5393 0.5700 0.5393 0.5406 36,900 +0.03(+5.63%)
Oct 15, 2021 0.4872 0.5118 0.4801 0.5118 12,651 +0.03(+6.58%)
Oct 14, 2021 0.4840 0.4900 0.4802 0.4802 16,519 -0.01(-2.26%)
Oct 13, 2021 0.4600 0.5100 0.4600 0.4913 37,692 +0.04(+9.54%)
Oct 12, 2021 0.4600 0.4600 0.4485 0.4485 13,167 +0.02(+3.75%)
Oct 11, 2021 0.4600 0.4600 0.4323 0.4323 2,600 -0.02(-3.68%)
Oct 08, 2021 0.4510 0.4600 0.4468 0.4488 38,211 +0.00(+1.06%)
Oct 07, 2021 0.4441 0.4441 0.4441 0.4441 522 -0.02(-3.44%)
Oct 06, 2021 0.4413 0.4599 0.4413 0.4599 10,326 +0.02(+3.56%)
Oct 05, 2021 0.4436 0.4556 0.4436 0.4441 41,000 -0.03(-5.67%)
Oct 04, 2021 0.4248 0.5000 0.3950 0.4708 114,691 +0.06(+14.83%)
Oct 01, 2021 0.4030 0.4151 0.4000 0.4100 42,000 +0.02(+4.33%)
Sep 30, 2021 0.4000 0.4033 0.3830 0.3930 54,067 +0.00(+0.90%)
Sep 29, 2021 0.3819 0.3895 0.3800 0.3895 40,917 +0.00(+0.78%)
Sep 28, 2021 0.3878 0.3878 0.3865 0.3865 6,060 -0.00(-0.90%)
Sep 27, 2021 0.3851 0.3900 0.3851 0.3900 1,625 +0.00(+0.96%)
Sep 24, 2021 0.4050 0.4050 0.3863 0.3863 6,254 -0.02(-5.78%)
Sep 23, 2021 0.4036 0.4100 0.4036 0.4100 952 +0.00(+1.23%)
Sep 22, 2021 0.4061 0.4061 0.4050 0.4050 6,000 -0.01(-2.39%)
Sep 21, 2021 0.3922 0.4241 0.3922 0.4149 38,900 +0.03(+7.93%)
Sep 20, 2021 0.3844 0.3844 0.3844 0.3844 1,327 -0.02(-3.90%)
Sep 16, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 15, 2021 0.4000 0.4000 0.4000 0.4000 17,000 -0.03(-7.66%)
Sep 14, 2021 0.3978 0.4332 0.3978 0.4332 1,100 -0.00(-0.28%)
Sep 13, 2021 0.4259 0.4344 0.4019 0.4344 2,393 +0.03(+7.60%)
Sep 10, 2021 0.3937 0.4037 0.3800 0.4037 39,426 +0.01(+1.51%)
Sep 09, 2021 0.4238 0.4374 0.3977 0.3977 11,250 -0.03(-6.00%)
Sep 08, 2021 0.3938 0.4231 0.3938 0.4231 6,023 +0.03(+7.09%)
Sep 07, 2021 0.4035 0.4278 0.3951 0.3951 23,299 -0.04(-10.18%)
Sep 03, 2021 0.4300 0.4551 0.4300 0.4399 19,842 +0.01(+2.28%)
Sep 02, 2021 0.4394 0.4394 0.4247 0.4301 10,565 -0.02(-4.74%)
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.