ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Norsemont Mining Inc (OP:NRRSF)

1.080 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.090 1.110 1.054 1.080 125,199 -0.00(-0.46%)
Feb 19, 2026 0.9700 1.112 0.9700 1.085 425,960 +0.12(+12.90%)
Feb 18, 2026 0.9176 0.9619 0.9086 0.9610 51,103 +0.08(+8.83%)
Feb 17, 2026 0.9714 0.9850 0.8830 0.8830 106,976 -0.06(-6.06%)
Feb 13, 2026 0.9582 0.9692 0.9400 0.9400 61,653 -0.02(-2.08%)
Feb 12, 2026 0.9940 1.000 0.9312 0.9600 88,205 -0.05(-4.86%)
Feb 11, 2026 0.9650 1.009 0.9503 1.009 48,116 +0.05(+5.22%)
Feb 10, 2026 0.9573 0.9976 0.9540 0.9589 49,646 +0.02(+2.16%)
Feb 09, 2026 0.9400 0.9634 0.8889 0.9386 83,395 +0.05(+5.88%)
Feb 06, 2026 0.8666 0.9335 0.8370 0.8865 66,276 +0.03(+3.43%)
Feb 05, 2026 0.8980 0.9729 0.8341 0.8571 161,460 -0.12(-11.91%)
Feb 04, 2026 0.9220 0.9730 0.8951 0.9730 90,393 +0.05(+5.53%)
Feb 03, 2026 0.9142 0.9570 0.9000 0.9220 137,478 +0.07(+7.92%)
Feb 02, 2026 0.9202 0.9289 0.8214 0.8543 105,615 -0.05(-5.71%)
Jan 30, 2026 0.9300 0.9680 0.8544 0.9060 121,265 -0.08(-8.55%)
Jan 29, 2026 0.9800 1.010 0.8761 0.9907 200,131 +0.01(+0.80%)
Jan 28, 2026 0.9750 0.9828 0.8948 0.9828 183,716 +0.01(+1.22%)
Jan 27, 2026 0.9329 0.9900 0.9111 0.9710 134,820 +0.07(+7.42%)
Jan 26, 2026 0.8960 0.9429 0.8340 0.9039 90,085 +0.06(+6.79%)
Jan 23, 2026 0.8525 0.8656 0.7700 0.8464 127,800 -0.01(-1.64%)
Jan 22, 2026 0.9020 0.9617 0.8310 0.8605 115,846 -0.04(-4.39%)
Jan 21, 2026 0.9800 0.9800 0.8670 0.9000 200,919 -0.04(-4.29%)
Jan 20, 2026 1.006 1.010 0.9000 0.9403 156,060 -0.06(-5.97%)
Jan 16, 2026 0.9468 1.000 0.9400 1.000 136,398 +0.04(+4.64%)
Jan 15, 2026 0.8480 0.9557 0.8400 0.9557 95,373 +0.12(+13.73%)
Jan 14, 2026 0.7800 0.8500 0.7700 0.8403 107,751 +0.06(+7.97%)
Jan 13, 2026 0.7992 0.8540 0.7587 0.7783 45,617 -0.01(-1.66%)
Jan 12, 2026 0.7801 0.7918 0.7701 0.7914 63,494 +0.03(+3.84%)
Jan 09, 2026 0.7528 0.7900 0.7518 0.7621 16,603 +0.01(+0.66%)
Jan 08, 2026 0.7548 0.7900 0.7500 0.7571 67,499 -0.03(-3.86%)
Jan 07, 2026 0.8068 0.8172 0.7788 0.7875 38,105 -0.02(-2.37%)
Jan 06, 2026 0.7600 0.8285 0.7592 0.8066 75,954 +0.06(+7.55%)
Jan 05, 2026 0.7889 0.7889 0.7369 0.7500 108,749 -0.00(-0.52%)
Jan 02, 2026 0.7300 0.7655 0.7267 0.7539 30,195 +0.03(+3.99%)
Dec 31, 2025 0.7500 0.7500 0.6872 0.7250 261,895 -0.03(-3.81%)
Dec 30, 2025 0.7330 0.8010 0.7290 0.7537 116,779 +0.02(+3.39%)
Dec 29, 2025 0.7520 0.7527 0.7030 0.7290 91,430 -0.01(-0.95%)
Dec 26, 2025 0.7290 0.7377 0.7000 0.7360 140,782 +0.01(+1.28%)
Dec 24, 2025 0.7200 0.7397 0.6945 0.7267 115,091 +0.01(+1.00%)
Dec 23, 2025 0.7132 0.7200 0.7065 0.7195 81,715 +0.00(+0.63%)
Dec 22, 2025 0.6800 0.7150 0.6503 0.7150 419,499 +0.05(+6.73%)
Dec 19, 2025 0.6590 0.6920 0.6500 0.6699 114,398 +0.02(+3.24%)
Dec 18, 2025 0.6658 0.6668 0.6450 0.6489 15,177 -0.01(-1.10%)
Dec 17, 2025 0.6305 0.6667 0.6250 0.6561 26,924 +0.03(+4.98%)
Dec 16, 2025 0.6376 0.6700 0.6162 0.6250 30,132 -0.02(-2.94%)
Dec 15, 2025 0.6519 0.6600 0.6250 0.6439 80,805 +0.03(+5.52%)
Dec 12, 2025 0.6670 0.6720 0.6102 0.6102 58,243 -0.07(-10.26%)
Dec 11, 2025 0.6578 0.6888 0.6578 0.6800 41,647 +0.06(+8.85%)
Dec 10, 2025 0.6300 0.6373 0.6010 0.6247 75,719 -0.01(-1.75%)
Dec 09, 2025 0.6557 0.6779 0.6300 0.6358 14,372 -0.01(-1.49%)
Dec 08, 2025 0.6646 0.6899 0.6454 0.6454 51,321 -0.03(-5.00%)
Dec 05, 2025 0.6732 0.7030 0.6510 0.6794 177,348 +0.02(+2.94%)
Dec 04, 2025 0.6746 0.6867 0.6481 0.6600 43,052 -0.01(-1.68%)
Dec 03, 2025 0.6500 0.7000 0.6500 0.6713 100,789 -0.02(-2.71%)
Dec 02, 2025 0.7100 0.7260 0.6717 0.6900 28,928 -0.02(-2.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.