Singapore markets open in 3 hours 11 minutes

Norsemont Mining Inc. (NOM.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.3900+0.0050 (+1.30%)
At close: 09:30AM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Jul 20220.43500.43500.41000.42000.420059,500
11 Jul 20220.45000.45000.40000.44000.440068,927
08 Jul 20220.46000.46000.44000.44000.44004,000
07 Jul 20220.46000.46000.42000.44000.440034,107
06 Jul 20220.46500.48000.43000.45000.450058,500
05 Jul 20220.49000.51000.43000.44000.440076,983
04 Jul 20220.50000.50000.46000.48500.485022,025
30 Jun 20220.52000.52000.50000.50000.500024,600
29 Jun 20220.54000.54000.50000.51000.510031,700
28 Jun 20220.54000.54000.48000.52000.520044,463
27 Jun 20220.51000.54000.50000.54000.540047,200
24 Jun 20220.52000.57000.49000.49500.495056,430
23 Jun 20220.58000.58000.49000.50000.5000235,061
22 Jun 20220.60000.63000.59000.60000.600079,800
21 Jun 20220.63000.64000.61000.62000.620096,400
20 Jun 20220.66000.66000.63000.63000.630047,350
17 Jun 20220.65000.68000.65000.68000.68004,500
16 Jun 20220.67000.67000.62000.62000.620056,600
15 Jun 20220.65000.65000.63000.63000.630012,500
14 Jun 20220.67000.67000.63000.65000.650057,001
13 Jun 20220.68000.68000.64000.64000.640047,336
10 Jun 20220.67000.68000.66000.68000.68009,000
09 Jun 20220.70000.70000.65000.65000.650060,025
08 Jun 20220.70000.70000.70000.70000.700010,400
07 Jun 20220.70000.71000.66000.71000.7100164,419
06 Jun 20220.70000.70000.69000.70000.700014,000
03 Jun 20220.70000.70000.69000.69000.69002,000
02 Jun 20220.73000.73000.69000.70000.70008,000
01 Jun 20220.73000.73000.69000.69000.690010,000
31 May 20220.68000.73000.68000.70000.700013,539
30 May 20220.70000.70000.68000.68000.680016,000
27 May 20220.70000.70000.68000.68000.68008,500
26 May 20220.70000.70000.70000.70000.70001,000
25 May 20220.68000.68000.67000.68000.680025,100
24 May 20220.70000.70000.67000.67000.670037,800
20 May 20220.75000.75000.68000.68000.68008,000
19 May 20220.68000.70000.67000.70000.700013,524
18 May 20220.69000.70000.69000.70000.700023,025
17 May 20220.68000.69000.67000.69000.69007,500
16 May 20220.69000.69000.66000.67000.670025,000
13 May 20220.69000.70000.68000.68000.68008,100
12 May 20220.66000.67000.65000.67000.670050,400
11 May 20220.67000.70000.65000.67000.670022,000
10 May 20220.70000.70000.66000.67000.670043,600
09 May 20220.75000.75000.70000.70000.700028,505
06 May 20220.75000.75000.73000.73000.730013,400
05 May 20220.75000.76000.72000.73000.730022,500
04 May 20220.75000.75000.73000.74000.740021,166
03 May 20220.75000.75000.71000.74000.740027,310
02 May 20220.77000.77000.74000.75000.750028,600
29 Apr 20220.77000.79000.74000.74000.740040,450
28 Apr 20220.78000.78000.77000.78000.780030,368
27 Apr 20220.76000.78000.76000.77000.770036,093
26 Apr 20220.78000.78000.76000.76000.760022,500
25 Apr 20220.81000.81000.75000.77000.770040,000
22 Apr 20220.81000.84000.81000.81000.810081,200
21 Apr 20220.80000.85000.79000.80000.8000201,284
20 Apr 20220.79000.79000.75000.79000.790078,650
19 Apr 20220.79000.79000.77000.77000.77005,600
18 Apr 20220.76000.79000.76000.78000.780034,199
14 Apr 20220.78000.78000.75000.76000.760046,300
13 Apr 20220.78000.78000.77000.77000.77006,000
12 Apr 20220.77000.78000.75000.77000.770018,400
11 Apr 20220.79000.79000.78000.78000.780018,040
08 Apr 20220.79000.79000.76000.76000.760036,500
07 Apr 20220.78000.78000.76000.76000.76008,000
06 Apr 20220.78000.78000.75000.75000.750049,520
05 Apr 20220.79000.79000.78000.78000.780012,000
04 Apr 20220.80000.81000.79000.79000.790089,160
01 Apr 20220.83000.83000.80000.80000.800055,200
31 Mar 20220.82000.86000.76000.82000.8200253,153
30 Mar 20220.78000.82000.77000.82000.8200112,010
29 Mar 20220.75000.77000.73000.77000.770049,361
28 Mar 20220.78000.78000.75000.75000.750019,150
25 Mar 20220.77000.78000.76000.78000.780017,500
24 Mar 20220.78000.78000.76000.78000.780042,255
23 Mar 20220.79000.80000.76000.77000.770018,775
22 Mar 20220.79000.79000.75000.78000.780029,150
21 Mar 20220.79000.79000.77000.77000.770034,985
18 Mar 20220.80000.80000.77000.78000.78009,550
17 Mar 20220.80000.80000.78000.80000.800030,500
16 Mar 20220.83000.83000.79000.79000.790034,865
15 Mar 20220.83000.83000.80000.82000.820024,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...