Singapore markets closed

Norsemont Mining Inc. (NOM.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.09500.0000 (0.00%)
At close: 03:46PM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 20240.09500.09500.08500.09500.095017,000
10 Apr 20240.09000.09500.09000.09500.095010,000
09 Apr 20240.09000.09500.09000.09500.095013,000
08 Apr 20240.08500.09000.08500.08500.085016,000
05 Apr 20240.09000.09000.09000.09000.0900-
04 Apr 20240.09000.09000.09000.09000.09002,000
03 Apr 20240.09000.09500.08000.09500.09507,526
02 Apr 20240.09500.09500.09500.09500.09502,500
01 Apr 20240.09500.09500.09500.09500.09502,000
28 Mar 20240.09500.09500.09500.09500.09502,000
27 Mar 20240.09500.09500.09500.09500.09502,000
26 Mar 20240.09000.09000.09000.09000.09002,000
25 Mar 20240.11000.11000.10500.10500.105013,000
22 Mar 20240.11000.11000.11000.11000.11002,000
21 Mar 20240.11500.11500.11000.11000.110013,000
20 Mar 20240.10000.11000.10000.11000.11004,000
19 Mar 20240.09500.10000.09500.10000.10005,000
18 Mar 20240.10000.10500.07500.07500.0750114,500
15 Mar 20240.07500.10000.07500.10000.100034,000
14 Mar 20240.07500.08000.06500.08000.080023,300
13 Mar 20240.07000.09500.07000.09500.09508,100
12 Mar 20240.07000.07000.07000.07000.07003,000
11 Mar 20240.08000.08000.08000.08000.0800-
08 Mar 20240.07500.08000.07000.08000.080066,000
07 Mar 20240.07000.08000.07000.08000.080021,000
06 Mar 20240.06500.07000.06500.07000.070012,000
05 Mar 20240.08000.08000.06500.07000.070022,000
04 Mar 20240.08000.09500.07500.07500.0750103,775
01 Mar 20240.08500.10000.08500.10000.10003,000
29 Feb 20240.08500.08500.08000.08000.08004,000
28 Feb 20240.09500.09500.09000.09000.090031,000
27 Feb 20240.09000.09500.07500.08000.080031,300
26 Feb 20240.09000.09000.07500.07500.0750127,000
23 Feb 20240.09500.10000.09500.10000.10005,000
22 Feb 20240.10000.10000.08000.08000.080017,500
21 Feb 20240.11500.11500.08000.08000.08007,500
20 Feb 20240.11000.11000.11000.11000.11001,500
16 Feb 20240.09500.09500.09500.09500.09501,000
15 Feb 20240.08500.11500.08500.10000.10005,200
14 Feb 20240.11500.11500.11500.11500.11501,000
13 Feb 20240.09000.09000.07500.07500.075053,100
12 Feb 20240.10000.10000.10000.10000.1000-
09 Feb 20240.10000.10000.10000.10000.10001,000
08 Feb 20240.11000.11000.08500.08500.08509,000
07 Feb 20240.07500.11000.07500.08500.085019,500
06 Feb 20240.12000.12000.12000.12000.1200-
05 Feb 20240.10000.12000.10000.12000.120040,000
02 Feb 20240.10000.10000.10000.10000.10002,000
01 Feb 20240.10000.10000.10000.10000.100012,000
31 Jan 20240.11500.11500.09000.09500.09506,000
30 Jan 20240.10500.11000.04000.11000.110016,000
29 Jan 20240.11500.11500.11500.11500.1150-
26 Jan 20240.12500.13000.11500.11500.115015,500
25 Jan 20240.12000.12000.12000.12000.1200-
24 Jan 20240.12000.12000.12000.12000.120012,000
23 Jan 20240.13000.13000.11000.12000.1200109,500
22 Jan 20240.11000.11500.10000.11000.110056,116
19 Jan 20240.14500.14500.10000.10000.100019,850
18 Jan 20240.14000.14000.11500.11500.115021,938
17 Jan 20240.14000.15000.14000.14000.140019,500
16 Jan 20240.16500.16500.16500.16500.16501,000
15 Jan 20240.17000.17000.13000.13000.130015,569
12 Jan 20240.12000.16500.12000.12000.12007,500
11 Jan 20240.14500.14500.14500.14500.1450-
10 Jan 20240.14500.14500.14500.14500.1450-
09 Jan 20240.15000.15000.14500.14500.145017,000
08 Jan 20240.14000.17000.13500.13500.135017,871
05 Jan 20240.15000.15000.15000.15000.150010,500
04 Jan 20240.20500.20500.20500.20500.2050-
03 Jan 20240.13000.20500.13000.20500.205069,500
02 Jan 20240.14000.17000.11500.17000.1700133,329
29 Dec 20230.13500.13500.12000.12000.12003,500
28 Dec 20230.11500.11500.11500.11500.115025,000
27 Dec 20230.10500.13500.10500.13500.1350220,200
22 Dec 20230.12000.12000.09500.11500.115083,060
21 Dec 20230.12000.12000.11000.11000.110044,620
20 Dec 20230.12500.12500.11000.11000.11006,500
19 Dec 20230.13500.17500.13000.14500.145092,500
18 Dec 20230.13000.13500.11000.11000.110028,544
15 Dec 20230.11000.14000.11000.13000.130016,160
14 Dec 20230.12000.13500.11000.11000.110077,000
13 Dec 20230.12000.14000.12000.14000.140079,065
12 Dec 20230.12500.15500.12500.15500.1550116,000
11 Dec 20230.12000.12000.12000.12000.12003,500
08 Dec 20230.11000.12000.09500.10000.100020,500
07 Dec 20230.13000.13000.13000.13000.1300500
06 Dec 20230.12000.13000.11000.13000.130017,000
05 Dec 20230.13000.13000.13000.13000.13001,000
04 Dec 20230.18500.20000.11500.11500.115071,460
01 Dec 20230.18500.18500.18500.18500.18501,000
30 Nov 20230.14000.20000.12000.16000.160054,440
29 Nov 20230.13000.15500.12000.12500.125086,400
28 Nov 20230.12000.12500.09000.11500.115083,500
27 Nov 20230.10500.11500.09500.11000.110054,600
24 Nov 20230.11000.13500.11000.13000.130063,000
23 Nov 20230.14500.14500.08500.08500.085011,500
22 Nov 20230.14000.14000.12000.12000.12005,300
21 Nov 20230.12500.12500.12500.12500.1250500
20 Nov 20230.13500.13500.11000.11000.11001,500
17 Nov 20230.13500.13500.13500.13500.1350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...