NRRSF | Norsemont Mining | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Norsemont Mining (NRRSF)

OTC

$0.63-$0.008 (-1.25%)

Price as of Sep 11, 2026

N/A
Market Cap
-2.30%
1-Year Change
Gold
Industry

1 Month
-10.28%

Low Price$0.59

High Price$0.74
3 Months
+3.71%

Low Price$0.52

High Price$0.74
1 Year
-2.30%

Low Price$0.52

High Price$1.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.64	0.67	0.62	0.63	-1.25%	122,699
09/10/2026	0.69	0.69	0.64	0.64	-6.54%	46,423
09/09/2026	0.69	0.72	0.67	0.69	+5.84%	75,998
09/08/2026	0.68	0.71	0.63	0.65	-1.42%	102,917
09/04/2026	0.64	0.68	0.62	0.66	+0.52%	66,542
09/03/2026	0.60	0.65	0.59	0.65	+11.14%	141,355
09/02/2026	0.61	0.61	0.59	0.59	-2.18%	88,870
09/01/2026	0.63	0.63	0.60	0.60	-7.52%	255,816
08/31/2026	0.67	0.67	0.58	0.65	-4.43%	544,608
08/28/2026	0.67	0.70	0.67	0.68	+2.24%	164,870
08/27/2026	0.70	0.73	0.67	0.67	-4.48%	229,448
08/26/2026	0.70	0.72	0.68	0.70	-3.28%	218,334
08/25/2026	0.74	0.75	0.70	0.72	-2.22%	238,059
08/24/2026	0.73	0.78	0.73	0.74	+1.83%	236,899
08/21/2026	0.74	0.74	0.71	0.72	-0.96%	98,638
08/20/2026	0.72	0.73	0.67	0.73	-1.04%	175,750
08/19/2026	0.69	0.75	0.69	0.74	+1.86%	134,941
08/18/2026	0.74	0.74	0.70	0.72	-1.82%	147,287
08/17/2026	0.76	0.76	0.73	0.74	+1.07%	172,607
08/14/2026	0.70	0.74	0.67	0.73	+10.58%	141,291
08/13/2026	0.73	0.73	0.65	0.66	-6.36%	72,427
08/12/2026	0.72	0.75	0.68	0.70	-0.03%	97,189
08/11/2026	0.76	0.76	0.70	0.71	-3.58%	88,175
08/10/2026	0.67	0.75	0.64	0.73	+14.23%	104,398
08/07/2026	0.56	0.68	0.56	0.64	+15.11%	262,955
08/06/2026	0.57	0.58	0.56	0.56	-2.44%	208,928
08/05/2026	0.55	0.57	0.55	0.57	+2.06%	73,828
08/04/2026	0.56	0.57	0.55	0.56	+3.39%	50,923
08/03/2026	0.60	0.60	0.54	0.54	+0.20%	46,412
07/31/2026	0.58	0.58	0.54	0.54	-5.42%	37,608
07/30/2026	0.55	0.57	0.54	0.57	+6.64%	67,640
07/29/2026	0.56	0.56	0.52	0.53	-2.26%	48,364
07/28/2026	0.56	0.56	0.53	0.55	+3.08%	57,235
07/27/2026	0.54	0.55	0.53	0.53	+0.95%	53,881
07/24/2026	0.56	0.56	0.53	0.53	-7.39%	50,198
07/23/2026	0.57	0.58	0.56	0.57	+0.70%	58,575
07/22/2026	0.57	0.58	0.55	0.56	-1.36%	102,912
07/21/2026	0.51	0.59	0.51	0.57	+1.12%	44,084
07/20/2026	0.58	0.60	0.55	0.56	-1.55%	93,892
07/17/2026	0.61	0.63	0.57	0.57	+2.46%	34,933
07/16/2026	0.64	0.64	0.54	0.56	-7.47%	70,188
07/15/2026	0.64	0.64	0.61	0.61	-0.80%	18,545
07/14/2026	0.63	0.64	0.61	0.61	-2.18%	8,741
07/13/2026	0.65	0.65	0.62	0.62	-1.74%	2,240
07/10/2026	0.64	0.64	0.63	0.63	+1.34%	4,585
07/09/2026	0.62	0.63	0.62	0.63	+5.62%	7,095
07/08/2026	0.62	0.62	0.59	0.59	-1.87%	39,695
07/07/2026	0.63	0.64	0.60	0.60	-4.25%	29,939
07/06/2026	0.67	0.67	0.63	0.63	-4.75%	28,949
07/02/2026	0.66	0.69	0.66	0.66	-1.84%	52,000
07/01/2026	0.68	0.68	0.66	0.68	+6.37%	19,500
06/30/2026	0.63	0.69	0.63	0.63	-2.20%	30,579
06/29/2026	0.69	0.70	0.64	0.65	-3.07%	60,456
06/26/2026	0.61	0.69	0.61	0.67	+9.17%	129,092
06/25/2026	0.51	0.61	0.51	0.61	+18.40%	163,348
06/24/2026	0.54	0.54	0.51	0.52	-3.38%	90,152
06/23/2026	0.64	0.64	0.52	0.54	-8.41%	124,891
06/22/2026	0.65	0.66	0.58	0.59	-14.63%	117,980
06/18/2026	0.65	0.78	0.65	0.69	+2.31%	62,667
06/17/2026	0.63	0.71	0.63	0.67	+6.20%	25,304
06/16/2026	0.66	0.66	0.63	0.63	-4.46%	48,817
06/15/2026	0.66	0.68	0.59	0.66	+1.60%	53,570
06/12/2026	0.60	0.66	0.60	0.65	+6.57%	83,419
06/11/2026	0.59	0.61	0.57	0.61	+7.24%	53,121
06/10/2026	0.59	0.62	0.57	0.57	-3.45%	196,255
06/09/2026	0.62	0.62	0.59	0.59	-3.14%	177,517
06/08/2026	0.68	0.68	0.60	0.61	-7.55%	251,529
06/05/2026	0.71	0.71	0.63	0.66	-6.73%	189,264
06/04/2026	0.68	0.71	0.68	0.71	+5.32%	187,006
06/03/2026	0.64	0.74	0.64	0.67	-6.39%	141,918
06/02/2026	0.78	0.81	0.71	0.72	-4.82%	66,833
06/01/2026	0.85	0.85	0.75	0.75	-9.45%	117,117
05/29/2026	0.74	0.83	0.74	0.83	+13.07%	81,097
05/28/2026	0.76	0.76	0.72	0.73	-3.21%	35,515
05/27/2026	0.78	0.80	0.75	0.76	-0.43%	22,080
05/26/2026	0.77	0.78	0.76	0.76	-0.27%	47,315
05/22/2026	0.77	0.79	0.76	0.76	-1.98%	57,335
05/21/2026	0.79	0.80	0.76	0.78	+2.89%	20,407
05/20/2026	0.73	0.83	0.73	0.76	+5.11%	134,644
05/19/2026	0.80	0.81	0.72	0.72	-12.02%	121,478
05/18/2026	0.80	0.84	0.80	0.82	-0.13%	64,834
05/15/2026	0.71	0.83	0.71	0.82	-0.24%	59,152
05/14/2026	0.84	0.85	0.82	0.82	-0.99%	41,624
05/13/2026	0.84	0.85	0.81	0.83	-0.59%	68,860
05/12/2026	0.85	0.86	0.77	0.84	-3.10%	126,842
05/11/2026	0.88	0.90	0.84	0.86	+0.22%	95,915
05/08/2026	0.87	0.89	0.83	0.86	-0.61%	54,337
05/07/2026	0.89	0.89	0.86	0.87	+1.46%	97,449
05/06/2026	0.82	0.88	0.82	0.85	+8.43%	96,246
05/05/2026	0.76	0.89	0.76	0.79	-9.08%	85,699
05/04/2026	0.94	0.94	0.85	0.87	-5.98%	144,088
05/01/2026	0.93	0.95	0.90	0.92	-0.43%	111,048
04/30/2026	0.91	0.94	0.87	0.92	+6.13%	111,619
04/29/2026	0.90	0.90	0.84	0.87	-2.66%	249,659
04/28/2026	0.97	0.98	0.87	0.89	-9.32%	121,936
04/27/2026	1.09	1.09	0.97	0.99	-6.60%	81,789
04/24/2026	1.11	1.11	1.03	1.06	+1.05%	102,009
04/23/2026	1.11	1.11	1.02	1.05	-1.42%	57,805
04/22/2026	1.12	1.12	1.03	1.06	-3.64%	87,353
04/21/2026	1.12	1.13	1.03	1.10	-1.03%	143,034