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

Norsemont Mining Inc (OP: NRRSF )

0.1079 -0.0321 (-22.93%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 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 (%)
Apr 29, 2022 0.5800 0.5800 0.5800 0.5800 800 -0.01(-1.73%)
Apr 28, 2022 0.6100 0.6100 0.5902 0.5902 10,618 +0.03(+5.96%)
Apr 27, 2022 0.5570 0.5570 0.5570 0.5570 13,511 -0.03(-4.79%)
Apr 25, 2022 0.5850 54 -0.05(-7.63%)
Apr 22, 2022 0.6501 0.6501 0.6333 0.6333 10,792 +0.01(+1.33%)
Apr 21, 2022 0.6250 0.6250 0.6250 0.6250 8,700 +0.01(+2.07%)
Apr 20, 2022 0.6300 0.6300 0.6011 0.6123 3,750 -0.01(-1.24%)
Apr 19, 2022 0.6200 0.6200 0.6200 0.6200 300 +0.01(+2.21%)
Apr 14, 2022 0.6066 65 -0.01(-2.32%)
Apr 13, 2022 0.6210 0.6210 0.6210 0.6210 900 +0.00(+0.15%)
Apr 11, 2022 0.6201 30 +0.01(+1.86%)
Apr 08, 2022 0.6200 0.6200 0.6050 0.6088 19,629 -0.01(-1.20%)
Apr 07, 2022 0.6162 0.6162 0.6162 0.6162 3,011 +0.02(+2.70%)
Apr 06, 2022 0.6235 0.6235 0.6000 0.6000 1,500 -0.02(-3.38%)
Apr 05, 2022 0.6210 0.6210 0.6210 0.6210 1,488 -0.01(-1.32%)
Apr 04, 2022 0.6360 0.6434 0.6293 0.6293 17,600 -0.02(-3.18%)
Apr 01, 2022 0.6500 0.6500 0.6500 0.6500 5,300 +0.00(+0.00%)
Mar 31, 2022 0.6622 0.6762 0.6379 0.6500 116,989 +0.00(+0.28%)
Mar 30, 2022 0.5900 0.6521 0.5900 0.6482 33,400 +0.07(+12.53%)
Mar 29, 2022 0.5970 0.5970 0.5760 0.5760 9,672 -0.02(-3.52%)
Mar 28, 2022 0.6017 0.6100 0.5970 0.5970 6,570 -0.02(-2.55%)
Mar 25, 2022 0.6126 0.6126 0.6126 0.6126 1,500 +0.01(+0.86%)
Mar 23, 2022 0.6074 0 +0.00(+0.13%)
Mar 22, 2022 0.6150 0.6150 0.5985 0.6066 24,825 -0.00(-0.56%)
Mar 21, 2022 0.6100 0.6140 0.6100 0.6100 16,314 -0.02(-3.17%)
Mar 17, 2022 0.6300 0 +0.00(+0.00%)
Mar 16, 2022 0.6410 0.6410 0.6300 0.6300 646 -0.01(-1.41%)
Mar 15, 2022 0.6300 0.6400 0.6300 0.6390 20,444 -0.02(-3.20%)
Mar 14, 2022 0.6747 0.6747 0.6501 0.6601 1,741 -0.04(-5.19%)
Mar 11, 2022 0.6962 0.6962 0.6962 0.6962 500 +0.00(+0.65%)
Mar 10, 2022 0.6837 0.6917 0.6545 0.6917 15,105 +0.04(+6.50%)
Mar 09, 2022 0.6100 0.6495 0.6100 0.6495 6,000 +0.02(+2.51%)
Mar 08, 2022 0.6347 0.6347 0.6274 0.6336 8,556 +0.00(+0.65%)
Mar 07, 2022 0.6450 0.6450 0.6060 0.6295 29,508 -0.01(-1.50%)
Mar 04, 2022 0.6545 0.6545 0.6320 0.6391 13,627 +0.00(+0.46%)
Mar 03, 2022 0.6500 0.6500 0.6362 0.6362 11,018 -0.03(-3.84%)
Mar 02, 2022 0.6579 0.6670 0.6579 0.6616 23,199 +0.03(+5.02%)
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%)
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.