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)

0.9588 +0.0028 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.000 1.000 0.9588 0.9588 75,779 +0.00(+0.29%)
Apr 09, 2026 0.9320 0.9837 0.9079 0.9560 93,479 +0.02(+1.70%)
Apr 08, 2026 0.9134 0.9608 0.9100 0.9400 9,211 +0.06(+6.79%)
Apr 07, 2026 0.9100 0.9100 0.8292 0.8802 87,341 -0.03(-3.80%)
Apr 06, 2026 0.9141 0.9189 0.8383 0.9150 100,002 +0.01(+1.10%)
Apr 02, 2026 0.9300 0.9300 0.8500 0.9050 71,085 -0.03(-2.69%)
Apr 01, 2026 0.9540 0.9692 0.8939 0.9300 100,223 +0.03(+3.02%)
Mar 31, 2026 0.8419 0.9140 0.7980 0.9027 41,187 +0.10(+12.00%)
Mar 30, 2026 0.8530 0.8530 0.7880 0.8060 158,040 +0.04(+5.58%)
Mar 27, 2026 0.7814 0.7865 0.7510 0.7634 26,137 +0.02(+3.02%)
Mar 26, 2026 0.8090 0.8621 0.7410 0.7410 91,738 -0.06(-7.38%)
Mar 25, 2026 0.7900 0.8385 0.7900 0.8000 91,882 +0.05(+6.60%)
Mar 24, 2026 0.7464 0.7650 0.7432 0.7505 121,959 -0.01(-1.39%)
Mar 23, 2026 0.7810 0.7979 0.7000 0.7611 155,295 +0.01(+0.74%)
Mar 20, 2026 0.8260 0.8739 0.7423 0.7555 88,599 -0.07(-8.22%)
Mar 19, 2026 0.8000 0.8400 0.7403 0.8232 129,495 -0.03(-2.96%)
Mar 18, 2026 0.9200 1.020 0.8346 0.8483 149,007 -0.12(-12.28%)
Mar 17, 2026 1.050 1.063 0.9210 0.9670 136,528 -0.06(-5.77%)
Mar 16, 2026 1.100 1.100 1.026 1.026 135,001 -0.04(-4.09%)
Mar 13, 2026 1.120 1.120 0.9500 1.070 399,440 -0.02(-1.83%)
Mar 12, 2026 1.090 1.165 1.062 1.090 54,656 -0.08(-6.68%)
Mar 11, 2026 1.167 1.181 1.155 1.168 41,396 +0.02(+1.57%)
Mar 10, 2026 1.161 1.183 1.100 1.150 33,132 +0.08(+7.47%)
Mar 09, 2026 1.150 1.150 1.050 1.070 124,345 -0.10(-8.55%)
Mar 06, 2026 1.108 1.170 1.050 1.170 78,272 +0.06(+5.41%)
Mar 05, 2026 1.310 1.310 1.044 1.110 198,229 -0.13(-10.48%)
Mar 04, 2026 1.214 1.260 1.200 1.240 91,075 +0.01(+0.80%)
Mar 03, 2026 1.240 1.350 1.150 1.230 150,198 -0.08(-6.11%)
Mar 02, 2026 1.291 1.314 1.240 1.310 159,178 +0.02(+1.20%)
Feb 27, 2026 1.300 1.300 1.222 1.294 126,887 +0.07(+5.93%)
Feb 26, 2026 1.270 1.270 1.180 1.222 166,122 -0.05(-4.08%)
Feb 25, 2026 1.250 1.290 1.215 1.274 135,319 +0.04(+3.58%)
Feb 24, 2026 1.190 1.250 1.180 1.230 169,969 +0.06(+4.98%)
Feb 23, 2026 1.140 1.190 1.100 1.172 182,156 +0.09(+8.48%)
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%)
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.