Singapore markets closed

Norsemont Mining Inc. (NOM.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
As of 02:21PM EST. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.00000.10000.10000.10000.1000-
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-
16 Nov 20230.13000.13500.11000.13500.135016,400
15 Nov 20230.11000.13500.11000.13500.135016,500
14 Nov 20230.11000.12500.11000.12000.120022,500
13 Nov 20230.12000.12500.12000.12500.125014,700
10 Nov 20230.12000.12000.12000.12000.12002,500
09 Nov 20230.11500.13000.08000.12000.1200125,300
08 Nov 20230.12500.13500.10000.13500.135021,600
07 Nov 20230.13500.14500.11000.14500.14506,000
06 Nov 20230.15500.15500.11000.13000.1300103,550
03 Nov 20230.14500.14500.13500.13500.13501,500
02 Nov 20230.15000.16500.14000.16500.165035,000
01 Nov 20230.16500.16500.16500.16500.1650500
31 Oct 20230.11000.16000.11000.16000.160032,500
30 Oct 20230.10000.11500.09000.11000.1100122,000
27 Oct 20230.10000.11000.09000.11000.110013,200
26 Oct 20230.10000.11500.09000.10000.100041,900
25 Oct 20230.10000.11500.10000.11500.11501,500
24 Oct 20230.10000.10000.10000.10000.100017,277
23 Oct 20230.11500.11500.11000.11000.110039,000
20 Oct 20230.11500.11500.10000.11000.110046,500
19 Oct 20230.13000.13000.07500.11000.110068,000
18 Oct 20230.12000.13000.12000.12500.1250109,000
17 Oct 20230.13500.13500.13500.13500.13503,100
16 Oct 20230.12000.13000.12000.13000.130024,000
13 Oct 20230.13000.13000.12000.13000.130013,000
12 Oct 20230.13500.13500.13500.13500.1350-
11 Oct 20230.13500.13500.13500.13500.13502,000
10 Oct 20230.17500.18000.12000.13500.135060,750
06 Oct 20230.16000.18000.16000.16500.165017,500
05 Oct 20230.12000.17000.11500.16000.1600100,150
04 Oct 20230.13000.13000.13000.13000.13001,000
03 Oct 20230.12000.14000.12000.13500.135019,500
02 Oct 20230.13000.13500.11000.12000.120011,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...