Singapore markets closed

Norsemont Mining Inc. (NOM.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.3800-0.0050 (-1.30%)
At close: 01:28PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.40000.40000.37000.38000.380035,150
01 Dec 20220.36000.39500.34000.38500.385025,686
30 Nov 20220.39500.39500.36000.36000.36008,000
29 Nov 20220.37000.37000.36000.36000.36004,000
28 Nov 20220.37000.37000.36000.36000.36007,500
25 Nov 20220.39500.39500.36500.36500.36507,500
24 Nov 20220.37000.38000.35500.37000.370027,500
23 Nov 20220.37000.37500.35500.37500.375026,500
22 Nov 20220.39500.39500.34000.34000.340017,500
21 Nov 20220.36000.40000.36000.38000.380012,200
18 Nov 20220.35500.35500.34500.34500.34504,000
17 Nov 20220.35500.35500.34000.34000.340014,000
16 Nov 20220.36000.36000.34000.34000.340044,228
15 Nov 20220.36000.36500.34000.34000.340033,000
14 Nov 20220.35000.35000.34000.34000.340012,000
11 Nov 20220.36500.36500.34000.34000.340018,000
10 Nov 20220.33000.36500.30500.34000.340045,810
09 Nov 20220.36500.37000.32000.32000.320028,700
08 Nov 20220.34000.35500.33500.35500.355027,000
07 Nov 20220.35000.35000.35000.35000.35005,000
04 Nov 20220.35500.35500.34500.34500.345022,000
03 Nov 20220.35000.35000.34000.35000.35006,100
02 Nov 20220.35500.36000.34500.34500.345036,589
01 Nov 20220.36000.37000.35000.36000.360063,000
31 Oct 20220.36500.36500.34500.35000.350021,000
28 Oct 20220.38500.38500.35000.36500.365051,000
27 Oct 20220.40500.40500.37500.38000.380032,100
26 Oct 20220.41000.41000.40000.40500.405011,700
25 Oct 20220.41500.42000.41000.41000.41007,500
24 Oct 20220.43000.43000.41000.41000.410010,700
21 Oct 20220.42500.42500.42000.42000.42006,000
20 Oct 20220.43500.44000.42000.44000.44008,000
19 Oct 20220.42500.43500.41000.42000.420011,500
18 Oct 20220.42000.42500.41000.42500.42508,000
17 Oct 20220.41000.44000.40000.40000.400026,500
14 Oct 20220.41000.41000.41000.41000.41001,000
13 Oct 20220.41000.41500.40000.41000.41008,500
12 Oct 20220.42000.43000.40500.41000.410011,000
11 Oct 20220.42500.42500.40000.40500.405015,300
07 Oct 20220.44000.44000.39000.41000.410059,417
06 Oct 20220.45500.45500.45000.45000.45002,000
05 Oct 20220.44500.44500.44000.44000.44004,000
04 Oct 20220.45000.45500.44000.45500.45509,500
03 Oct 20220.44500.44500.42000.42500.425014,150
30 Sept 20220.45000.45500.43000.43000.430011,500
29 Sept 20220.44000.44000.43500.44000.44004,500
28 Sept 20220.47500.47500.42000.43000.430065,619
27 Sept 20220.47000.47000.46000.46000.46006,500
26 Sept 20220.50000.50000.46500.46500.465018,579
23 Sept 20220.50000.50000.45000.47500.475044,900
22 Sept 20220.53000.57000.49000.49000.490058,853
21 Sept 20220.55000.56000.53000.55000.550013,500
20 Sept 20220.57000.57000.49000.49000.490047,000
19 Sept 20220.57000.58000.52000.57000.570024,238
16 Sept 20220.54000.58000.53000.58000.580016,332
15 Sept 20220.54000.54000.52000.52000.52006,500
14 Sept 20220.55000.55000.54000.55000.55009,505
13 Sept 20220.58000.58000.55000.55000.550012,000
12 Sept 20220.58000.60000.56000.60000.60007,200
09 Sept 20220.54000.58000.52000.58000.580016,550
08 Sept 20220.51000.55000.50000.52000.520029,000
07 Sept 20220.50000.51000.46500.51000.510028,000
06 Sept 20220.52000.52000.50000.50000.50004,000
02 Sept 20220.54000.54000.46000.49500.495037,000
01 Sept 20220.53000.53000.48000.50000.500024,740
31 Aug 20220.43500.52000.43500.50000.500050,010
30 Aug 20220.43000.44000.39500.43000.430099,104
29 Aug 20220.41000.43000.39500.40000.400031,000
26 Aug 20220.43500.44000.39500.40000.400057,863
25 Aug 20220.42500.44000.42000.42000.42009,640
24 Aug 20220.44500.45000.42000.42500.425013,000
23 Aug 20220.46000.47000.44000.44500.445010,500
22 Aug 20220.48000.48000.43000.45000.450030,000
19 Aug 20220.48500.48500.45000.45000.450089,599
18 Aug 20220.48000.49000.46000.48000.480049,000
17 Aug 20220.45500.50000.45500.48000.480024,000
16 Aug 20220.45500.47000.43000.46000.460058,500
15 Aug 20220.47500.48000.46000.48000.48008,500
12 Aug 20220.50000.52000.48000.48000.480019,000
11 Aug 20220.50000.50000.48500.50000.50005,500
10 Aug 20220.46000.48000.42000.46500.465050,000
09 Aug 20220.45000.46000.43000.46000.460011,500
08 Aug 20220.43000.44000.42000.44000.440019,140
05 Aug 20220.39000.39000.39000.39000.39001,000
04 Aug 20220.38500.38500.38500.38500.38501,200
03 Aug 20220.42000.42000.38000.38000.380049,500
02 Aug 20220.39000.42000.39000.42000.420021,000
29 Jul 20220.39000.39000.37500.39000.390084,000
28 Jul 20220.39000.39000.39000.39000.39009,000
27 Jul 20220.39000.39000.38000.39000.39005,170
26 Jul 20220.38000.39000.38000.39000.390016,000
25 Jul 20220.39000.39000.39000.39000.39002,000
22 Jul 20220.38500.39000.38000.39000.390025,000
21 Jul 20220.38000.39000.37000.39000.390045,000
20 Jul 20220.38000.39000.37500.37500.375020,800
19 Jul 20220.38000.39000.38000.39000.39008,710
18 Jul 20220.38000.38500.37500.38000.380027,500
15 Jul 20220.40000.40000.38500.39000.39007,000
14 Jul 20220.41000.41000.39000.39000.390014,500
13 Jul 20220.41000.42500.40000.40500.405069,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...