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

Norsemont Mining Inc (OP: NRRSF )

0.1557 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, May 22, 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 (%)
Feb 28, 2022 0.6300 36 +0.00(+0.51%)
Feb 25, 2022 0.6354 0.6354 0.6161 0.6268 12,100 -0.02(-3.39%)
Feb 23, 2022 0.6488 0 -0.04(-6.32%)
Feb 22, 2022 0.6926 0.6926 0.6850 0.6926 2,000 +0.00(+0.25%)
Feb 18, 2022 0.6909 0 +0.02(+2.90%)
Feb 17, 2022 0.6802 0.6802 0.6633 0.6714 31,994 -0.01(-1.26%)
Feb 16, 2022 0.6841 0.6841 0.6793 0.6800 9,658 +0.01(+1.83%)
Feb 15, 2022 0.6678 0.6678 0.6678 0.6678 11,000 -0.01(-1.69%)
Feb 14, 2022 0.7023 0.7023 0.6793 0.6793 21,420 -0.01(-1.92%)
Feb 11, 2022 0.6651 0.6926 0.6533 0.6926 40,240 +0.01(+1.32%)
Feb 10, 2022 0.7200 0.7200 0.6765 0.6836 30,287 -0.03(-3.72%)
Feb 09, 2022 0.6930 0.7250 0.6914 0.7100 95,517 +0.07(+10.90%)
Feb 08, 2022 0.6000 0.6440 0.6000 0.6402 30,960 +0.04(+6.70%)
Feb 07, 2022 0.5583 0.6000 0.5583 0.6000 2,900 +0.06(+11.11%)
Feb 04, 2022 0.5780 0.5780 0.5400 0.5400 37,200 -0.04(-7.02%)
Feb 03, 2022 0.5932 0.6000 0.5763 0.5808 19,635 +0.02(+2.67%)
Feb 02, 2022 0.6000 0.6000 0.5657 0.5657 6,347 +0.00(+0.53%)
Feb 01, 2022 0.5700 0.5700 0.5600 0.5627 80,500 -0.03(-4.25%)
Jan 31, 2022 0.5879 0.5879 0.5877 0.5877 2,319 +0.02(+2.98%)
Jan 28, 2022 0.5707 0.5707 0.5707 0.5707 950 +0.00(+0.21%)
Jan 27, 2022 0.5839 0.5876 0.5695 0.5695 14,507 -0.04(-6.29%)
Jan 26, 2022 0.6310 0.6310 0.6077 0.6077 1,750 +0.01(+2.19%)
Jan 24, 2022 0.5947 0 -0.04(-6.35%)
Jan 21, 2022 0.6446 0.6446 0.6350 0.6350 2,800 -0.04(-5.25%)
Jan 20, 2022 0.6980 0.6980 0.6702 0.6702 9,150 -0.03(-4.26%)
Jan 19, 2022 0.6307 0.7020 0.6307 0.7000 7,611 +0.09(+13.90%)
Jan 18, 2022 0.6120 0.6221 0.6001 0.6146 155,750 -0.01(-0.98%)
Jan 14, 2022 0.6207 0 +0.02(+3.02%)
Jan 13, 2022 0.6150 0.6150 0.6025 0.6025 6,900 -0.02(-2.51%)
Jan 11, 2022 0.6180 0 -0.01(-0.91%)
Jan 07, 2022 0.6237 0.6237 0.6237 0 -0.06(-8.83%)
Jan 06, 2022 0.6783 0.6841 0.6783 0.6841 1,600 -0.02(-2.67%)
Jan 05, 2022 0.6500 0.7100 0.6500 0.7029 8,010 +0.05(+8.14%)
Jan 04, 2022 0.6242 0.6500 0.6242 0.6500 19,402 +0.06(+10.17%)
Jan 03, 2022 0.5900 0.5900 0.5900 0.5900 26,475 -0.03(-5.13%)
Dec 31, 2021 0.6200 0.6219 0.6200 0.6219 3,000 +0.01(+1.75%)
Dec 30, 2021 0.6350 0.6350 0.6073 0.6112 8,402 -0.02(-2.57%)
Dec 29, 2021 0.6273 0.6273 0.6273 0.6273 700 +0.01(+1.39%)
Dec 28, 2021 0.6250 0.6250 0.6187 0.6187 1,500 +0.05(+8.45%)
Dec 27, 2021 0.5705 0.5705 0.5705 0.5705 2,590 -0.02(-3.39%)
Dec 23, 2021 0.5900 0.5905 0.5776 0.5905 47,518 +0.00(+0.77%)
Dec 22, 2021 0.5947 0.5947 0.5850 0.5860 62,758 -0.02(-2.51%)
Dec 21, 2021 0.6100 0.6100 0.6011 0.6011 6,275 -0.01(-2.26%)
Dec 20, 2021 0.6147 0.6150 0.6103 0.6150 15,200 -0.01(-1.13%)
Dec 17, 2021 0.6555 0.6555 0.6162 0.6220 42,000 -0.02(-3.57%)
Dec 16, 2021 0.7000 0.7047 0.6400 0.6450 13,945 -0.03(-4.19%)
Dec 15, 2021 0.6794 0.6834 0.6629 0.6732 12,165 -0.03(-3.83%)
Dec 14, 2021 0.6800 0.7000 0.6776 0.7000 88,965 +0.02(+2.94%)
Dec 13, 2021 0.6865 0.6930 0.6800 0.6800 15,942 -0.05(-6.91%)
Dec 09, 2021 0.7305 0.7305 0.7305 0 -0.02(-2.34%)
Dec 08, 2021 0.7298 0.7547 0.7251 0.7480 16,782 +0.04(+5.35%)
Dec 07, 2021 0.6840 0.7100 0.6840 0.7100 17,653 +0.02(+3.63%)
Dec 06, 2021 0.7000 0.7000 0.6851 0.6851 9,315 -0.01(-0.75%)
Dec 03, 2021 0.6271 0.7082 0.6270 0.6903 72,790 +0.07(+11.75%)
Dec 02, 2021 0.6078 0.6200 0.6030 0.6177 5,001 +0.00(+0.60%)
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.