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

Norsemont Mining Inc (OP: NRRSF )

0.1720 -0.0203 (-10.56%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 12, 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 (%)
Dec 31, 2020 0.8246 0.8246 0.8246 54,355 -0.00(-0.47%)
Dec 30, 2020 0.8254 0.8400 0.8200 0.8285 54,355 +0.01(+1.22%)
Dec 29, 2020 0.8362 0.8362 0.8086 0.8185 31,492 +0.00(+0.13%)
Dec 28, 2020 0.6380 0.9705 0.6380 0.8174 36,403 -0.00(-0.32%)
Dec 24, 2020 0.8200 0.8200 0.7638 0.8200 20,100 +0.02(+3.03%)
Dec 23, 2020 0.7200 0.8020 0.7000 0.7959 104,431 +0.06(+8.43%)
Dec 22, 2020 0.7331 0.7340 0.7120 0.7340 145,774 -0.00(-0.14%)
Dec 21, 2020 0.7200 0.7515 0.7200 0.7350 115,039 -0.02(-2.03%)
Dec 18, 2020 0.7303 0.7574 0.7200 0.7502 133,500 +0.03(+3.63%)
Dec 17, 2020 0.7231 0.7400 0.6957 0.7239 110,914 +0.03(+4.91%)
Dec 16, 2020 0.7115 0.7115 0.6900 0.6900 76,273 -0.02(-2.82%)
Dec 15, 2020 0.6900 0.7185 0.6900 0.7100 138,152 +0.02(+2.90%)
Dec 14, 2020 0.7490 0.7490 0.6900 0.6900 136,471 -0.06(-7.47%)
Dec 11, 2020 0.7200 0.7530 0.7200 0.7457 73,800 +0.02(+2.15%)
Dec 10, 2020 0.7100 0.7334 0.7100 0.7300 26,561 +0.00(+0.00%)
Dec 09, 2020 0.7400 0.7429 0.7300 0.7300 105,058 -0.01(-1.48%)
Dec 08, 2020 0.7700 0.7700 0.7305 0.7410 63,677 -0.03(-3.38%)
Dec 07, 2020 0.7778 0.7778 0.7496 0.7669 83,022 +0.02(+2.39%)
Dec 04, 2020 0.7678 0.7678 0.7305 0.7490 103,200 -0.03(-3.83%)
Dec 03, 2020 0.7651 0.7788 0.7500 0.7788 39,867 +0.02(+2.47%)
Dec 02, 2020 0.7600 0.7696 0.7450 0.7600 91,584 -0.01(-1.22%)
Dec 01, 2020 0.7450 0.7964 0.7450 0.7694 78,579 +0.02(+2.75%)
Nov 30, 2020 0.8170 0.8170 0.7400 0.7488 177,835 -0.06(-7.36%)
Nov 27, 2020 0.7700 0.8104 0.7400 0.8083 106,500 +0.03(+3.73%)
Nov 25, 2020 0.7530 0.8020 0.7400 0.7792 75,700 +0.03(+3.47%)
Nov 24, 2020 0.7600 0.7900 0.7400 0.7531 279,235 -0.05(-5.92%)
Nov 23, 2020 0.8100 0.8200 0.7660 0.8005 185,996 -0.00(-0.21%)
Nov 20, 2020 0.8170 0.8255 0.7987 0.8022 147,000 -0.01(-1.40%)
Nov 19, 2020 0.8457 0.8457 0.8069 0.8136 152,834 -0.03(-3.14%)
Nov 18, 2020 0.8822 0.8843 0.8316 0.8400 88,607 -0.04(-4.56%)
Nov 17, 2020 0.9210 0.9218 0.8701 0.8801 98,064 -0.04(-4.85%)
Nov 16, 2020 0.9657 0.9657 0.9190 0.9250 129,501 -0.01(-0.78%)
Nov 13, 2020 0.9579 0.9617 0.9225 0.9323 104,800 -0.02(-1.81%)
Nov 12, 2020 0.9469 0.9575 0.9210 0.9495 121,676 -0.01(-1.10%)
Nov 11, 2020 1.000 1.027 0.9500 0.9601 108,313 -0.05(-4.94%)
Nov 10, 2020 1.050 1.064 0.9945 1.010 66,073 -0.05(-4.72%)
Nov 09, 2020 1.110 1.120 1.040 1.060 115,291 -0.07(-6.05%)
Nov 06, 2020 1.200 1.200 1.114 1.128 35,800 +0.03(+2.56%)
Nov 05, 2020 1.130 1.130 1.060 1.100 106,740 +0.07(+6.75%)
Nov 04, 2020 1.010 1.070 1.005 1.030 82,363 +0.04(+4.34%)
Nov 03, 2020 1.030 1.030 0.9563 0.9875 50,191 +0.01(+0.89%)
Nov 02, 2020 0.8875 0.9868 0.8836 0.9788 40,386 +0.09(+9.98%)
Oct 30, 2020 0.9300 0.9300 0.8595 0.8900 70,800 -0.00(-0.16%)
Oct 29, 2020 0.8203 0.8914 0.8100 0.8914 116,436 +0.09(+11.42%)
Oct 28, 2020 0.9000 0.9162 0.8000 0.8000 305,963 -0.12(-12.88%)
Oct 27, 2020 0.9500 0.9847 0.9100 0.9183 117,590 -0.03(-3.34%)
Oct 26, 2020 0.9900 1.010 0.9250 0.9500 91,342 -0.04(-3.65%)
Oct 23, 2020 1.040 1.060 0.9464 0.9860 307,300 -0.05(-5.19%)
Oct 22, 2020 1.100 1.130 1.040 1.040 207,076 -0.09(-7.74%)
Oct 21, 2020 1.110 1.130 1.080 1.127 68,423 +0.04(+3.42%)
Oct 20, 2020 1.120 1.120 1.070 1.090 185,113 -0.02(-1.62%)
Oct 19, 2020 1.200 1.240 1.090 1.108 254,779 -0.10(-8.44%)
Oct 16, 2020 1.180 1.220 1.170 1.210 100,800 -0.02(-1.63%)
Oct 15, 2020 1.270 1.270 1.197 1.230 147,341 -0.03(-2.64%)
Oct 14, 2020 1.260 1.280 1.250 1.263 89,088 -0.00(-0.03%)
Oct 13, 2020 1.320 1.320 1.238 1.264 133,284 -0.06(-4.27%)
Oct 12, 2020 1.410 1.410 1.250 1.320 124,678 +0.05(+3.94%)
Oct 09, 2020 1.250 1.280 1.220 1.270 155,200 +0.04(+3.25%)
Oct 08, 2020 1.250 1.310 1.210 1.230 117,242 -0.01(-0.81%)
Oct 07, 2020 1.245 1.270 1.220 1.240 192,339 -0.02(-1.59%)
Oct 06, 2020 1.330 1.370 1.240 1.260 206,258 -0.07(-5.26%)
Oct 05, 2020 1.330 1.380 1.260 1.330 271,539 +0.07(+5.56%)
Oct 02, 2020 1.170 1.290 1.130 1.260 636,000 +0.05(+4.13%)
Oct 01, 2020 1.330 1.380 1.150 1.210 312,931 -0.13(-9.70%)
Sep 30, 2020 1.400 1.469 1.300 1.340 126,534 -0.08(-5.63%)
Sep 29, 2020 1.500 1.560 1.394 1.420 205,797 -0.05(-3.34%)
Sep 28, 2020 1.700 1.850 1.420 1.469 317,512 -0.23(-13.59%)
Sep 25, 2020 1.950 1.950 1.684 1.700 224,700 -0.23(-11.74%)
Sep 24, 2020 1.950 1.950 1.879 1.926 292,950 +0.05(+2.43%)
Sep 23, 2020 1.980 1.980 1.850 1.880 574,805 +0.03(+1.75%)
Sep 22, 2020 1.910 1.910 1.701 1.848 99,106 +0.09(+5.28%)
Sep 21, 2020 1.950 1.950 1.630 1.755 80,402 +0.07(+3.87%)
Sep 18, 2020 1.600 1.700 1.544 1.690 140,200 +0.19(+12.46%)
Sep 17, 2020 1.540 1.540 1.480 1.503 41,575 +0.02(+1.53%)
Sep 16, 2020 1.490 1.570 1.466 1.480 92,700 +0.01(+0.35%)
Sep 15, 2020 1.600 1.600 1.444 1.475 83,755 -0.11(-6.96%)
Sep 14, 2020 1.600 1.604 1.570 1.585 29,608 +0.02(+0.97%)
Sep 11, 2020 1.580 1.633 1.560 1.570 46,200 +0.02(+1.43%)
Sep 10, 2020 1.530 1.610 1.490 1.548 79,704 -0.05(-3.26%)
Sep 09, 2020 1.650 1.730 1.580 1.600 84,350 -0.01(-0.58%)
Sep 08, 2020 1.500 1.609 1.450 1.609 180,364 +0.18(+12.85%)
Sep 04, 2020 1.580 1.580 1.320 1.426 18,100 -0.13(-8.43%)
Sep 03, 2020 1.120 1.800 1.120 1.557 21,515 -0.23(-12.74%)
Sep 02, 2020 1.810 1.830 1.784 1.784 1,000 -0.04(-1.95%)
Sep 01, 2020 1.915 1.915 1.820 1.820 3,878 -0.04(-2.04%)
Aug 31, 2020 1.820 1.879 1.820 1.858 7,449 +0.03(+1.89%)
Aug 28, 2020 1.800 1.850 1.800 1.823 7,000 +0.02(+1.30%)
Aug 27, 2020 1.790 1.800 1.770 1.800 830 +0.00(+0.00%)
Aug 26, 2020 1.740 1.800 1.720 1.800 4,119 +0.08(+4.65%)
Aug 25, 2020 1.850 1.850 1.680 1.720 5,674 -0.15(-8.18%)
Aug 24, 2020 1.883 1.883 1.873 1.873 693 +0.07(+4.07%)
Aug 21, 2020 1.850 1.850 1.700 1.800 22,100 -0.05(-2.70%)
Aug 20, 2020 1.850 1.850 1.830 1.850 5,075 +0.02(+1.09%)
Aug 19, 2020 1.900 1.900 1.830 1.830 1,853 -0.05(-2.66%)
Aug 18, 2020 1.960 1.970 1.850 1.880 17,371 -0.08(-3.84%)
Aug 17, 2020 1.933 1.980 1.933 1.955 22,971 +0.06(+2.89%)
Aug 14, 2020 1.960 1.960 1.900 1.900 6,000 -0.08(-3.80%)
Aug 13, 2020 1.900 2.000 1.900 1.975 8,143 +0.04(+1.83%)
Aug 12, 2020 1.980 1.980 1.920 1.940 7,210 -0.02(-1.05%)
Aug 11, 2020 2.060 2.060 1.950 1.960 13,516 -0.09(-4.35%)
Aug 10, 2020 2.020 2.070 2.000 2.049 12,100 +0.02(+1.19%)
Aug 07, 2020 1.970 2.030 1.930 2.025 10,500 +0.08(+3.86%)
Aug 06, 2020 1.990 2.000 1.950 1.950 13,352 -0.02(-1.14%)
Aug 05, 2020 2.010 2.040 1.960 1.972 32,007 +0.03(+1.40%)
Aug 04, 2020 2.085 2.085 1.945 1.945 26,747 -0.12(-6.03%)
Aug 03, 2020 2.205 2.205 1.550 2.070 69,133 +0.00(+0.00%)
Jul 31, 2020 1.940 2.070 1.896 2.070 68,400 +0.17(+8.95%)
Jul 30, 2020 2.150 2.150 1.740 1.900 91,849 -0.19(-8.90%)
Jul 29, 2020 1.870 2.100 1.790 2.086 249,971 +0.41(+24.14%)
Jul 28, 2020 1.700 1.700 1.600 1.680 30,870 +0.17(+11.58%)
Jul 27, 2020 1.460 1.528 1.440 1.506 20,224 +0.05(+3.13%)
Jul 24, 2020 1.457 1.470 1.420 1.460 20,700 +0.01(+0.69%)
Jul 23, 2020 1.480 1.480 1.400 1.450 30,750 +0.03(+2.25%)
Jul 22, 2020 1.485 1.490 1.418 1.418 36,720 -0.03(-2.20%)
Jul 21, 2020 1.620 1.620 1.440 1.450 58,548 -0.01(-0.94%)
Jul 20, 2020 1.440 1.482 1.380 1.464 56,803 +0.03(+2.36%)
Jul 17, 2020 1.418 1.440 1.320 1.430 29,000 +0.11(+8.04%)
Jul 16, 2020 1.400 1.400 1.320 1.323 23,900 -0.07(-4.94%)
Jul 15, 2020 1.390 1.440 1.380 1.392 25,090 -0.07(-4.64%)
Jul 14, 2020 1.390 1.460 1.330 1.460 16,990 +0.05(+3.55%)
Jul 13, 2020 1.526 1.530 1.406 1.410 28,289 -0.09(-6.00%)
Jul 10, 2020 1.580 1.580 1.470 1.500 33,600 -0.06(-4.15%)
Jul 09, 2020 1.550 1.650 1.548 1.565 21,151 -0.02(-1.40%)
Jul 08, 2020 1.686 1.686 1.580 1.587 43,946 -0.03(-2.02%)
Jul 07, 2020 1.750 1.750 1.460 1.620 74,737 -0.09(-5.39%)
Jul 06, 2020 1.600 1.730 1.560 1.712 15,275 +0.25(+17.28%)
Jul 02, 2020 1.490 1.490 1.370 1.460 17,300 +0.05(+3.91%)
Jul 01, 2020 1.380 1.410 1.380 1.405 10,149 +0.03(+1.81%)
Jun 30, 2020 1.360 1.380 1.360 1.380 6,630 +0.05(+3.76%)
Jun 29, 2020 1.288 1.330 1.288 1.330 12,420 +0.02(+1.53%)
Jun 26, 2020 1.290 1.310 1.280 1.310 25,000 +0.11(+9.17%)
Jun 25, 2020 1.240 1.240 1.200 1.200 14,500 -0.05(-4.00%)
Jun 24, 2020 1.250 1.250 1.210 1.250 5,099 -0.02(-1.28%)
Jun 23, 2020 1.216 1.266 1.208 1.266 55,230 +0.12(+10.10%)
Jun 22, 2020 1.150 1.150 1.150 1.150 220 +0.00(+0.00%)
Jun 19, 2020 1.170 1.188 1.143 1.150 4,400 -0.03(-2.30%)
Jun 18, 2020 1.250 1.250 1.177 1.177 6,200 -0.09(-7.31%)
Jun 17, 2020 1.270 1.270 1.270 1.270 4,927 +0.01(+0.79%)
Jun 16, 2020 1.260 1.280 1.260 1.260 5,500 +0.01(+0.80%)
Jun 15, 2020 1.200 1.250 1.200 1.250 15,260 +0.15(+13.64%)
Jun 12, 2020 1.150 1.150 1.100 1.100 1,200 +0.05(+4.96%)
Jun 11, 2020 1.048 1.048 1.048 1.048 660 -0.04(-3.85%)
Jun 10, 2020 1.050 1.090 1.000 1.090 21,140 +0.11(+10.92%)
Jun 09, 2020 0.8955 0.9949 0.8955 0.9827 6,400 +0.12(+13.52%)
Jun 08, 2020 0.8799 0.8799 0.8657 0.8657 1,500 +0.03(+3.16%)
Jun 04, 2020 0.8392 0.8392 0.8392 0 +0.11(+15.85%)
Jun 03, 2020 0.7169 0.7245 0.7167 0.7244 64,500 +0.01(+2.03%)
Jun 02, 2020 0.7100 0.7100 0.7100 0.7100 1,099 -0.01(-1.39%)
May 29, 2020 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
May 28, 2020 0.8400 0.8400 0.6727 0.7100 10,900 -0.02(-2.74%)
May 27, 2020 0.8000 0.8000 0.7000 0.7300 22,820 +0.04(+5.80%)
May 26, 2020 0.7687 0.7687 0.6900 0.6900 13,635 +0.09(+14.14%)
May 21, 2020 0.6045 0.6045 0.6045 0 +0.11(+21.31%)
May 20, 2020 0.4500 0.4983 0.4500 0.4983 24,000 +0.10(+24.05%)
May 14, 2020 0.4017 0.4017 0.4017 0 +0.20(+100.85%)
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.