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 (CSE:NOM)

1.490 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.440 1.520 1.440 1.490 318,230 -0.01(-0.67%)
Feb 19, 2026 1.330 1.530 1.330 1.500 573,208 +0.18(+13.64%)
Feb 18, 2026 1.250 1.320 1.240 1.320 52,500 +0.07(+5.60%)
Feb 17, 2026 1.230 1.340 1.210 1.250 194,164 -0.02(-1.57%)
Feb 13, 2026 1.270 0 -0.03(-2.31%)
Feb 12, 2026 1.360 1.360 1.240 1.300 92,834 -0.05(-3.70%)
Feb 11, 2026 1.310 1.360 1.290 1.350 129,795 +0.05(+3.85%)
Feb 10, 2026 1.320 1.350 1.290 1.300 61,429 +0.02(+1.56%)
Feb 09, 2026 1.270 1.310 1.200 1.280 123,971 +0.11(+9.40%)
Feb 06, 2026 1.190 1.250 1.170 1.170 60,653 +0.02(+1.74%)
Feb 05, 2026 1.300 1.320 1.150 1.150 187,351 -0.19(-14.18%)
Feb 04, 2026 1.260 1.360 1.210 1.340 172,450 +0.08(+6.35%)
Feb 03, 2026 1.250 1.290 1.190 1.260 131,153 +0.08(+6.78%)
Feb 02, 2026 1.270 1.270 1.130 1.180 130,426 -0.06(-4.84%)
Jan 30, 2026 1.210 1.290 1.170 1.240 355,642 -0.03(-2.36%)
Jan 29, 2026 1.320 1.360 1.180 1.270 180,926 -0.07(-5.22%)
Jan 28, 2026 1.360 1.360 1.210 1.340 137,255 +0.02(+1.52%)
Jan 27, 2026 1.260 1.360 1.240 1.320 198,578 +0.07(+5.60%)
Jan 26, 2026 1.200 1.300 1.200 1.250 426,119 +0.07(+5.93%)
Jan 23, 2026 1.180 1.200 1.050 1.180 176,278 -0.01(-0.84%)
Jan 22, 2026 1.290 1.300 1.150 1.190 137,312 -0.04(-3.25%)
Jan 21, 2026 1.320 1.330 1.150 1.230 215,253 -0.07(-5.38%)
Jan 20, 2026 1.350 1.350 1.240 1.300 180,402 -0.04(-2.99%)
Jan 19, 2026 1.380 1.380 1.320 1.340 89,338 -0.05(-3.60%)
Jan 16, 2026 1.320 1.390 1.300 1.390 336,001 +0.05(+3.73%)
Jan 15, 2026 1.180 1.340 1.150 1.340 466,530 +0.16(+13.56%)
Jan 14, 2026 1.080 1.190 1.070 1.180 192,937 +0.12(+11.32%)
Jan 13, 2026 1.120 1.120 1.010 1.060 155,916 -0.04(-3.64%)
Jan 12, 2026 1.080 1.120 1.070 1.100 79,203 +0.04(+3.77%)
Jan 09, 2026 1.040 1.110 1.040 1.060 187,812 -0.01(-0.93%)
Jan 08, 2026 1.090 1.090 1.030 1.070 111,136 -0.02(-1.83%)
Jan 07, 2026 1.120 1.120 1.070 1.090 83,121 -0.02(-1.80%)
Jan 06, 2026 1.040 1.140 1.040 1.110 170,452 +0.10(+9.90%)
Jan 05, 2026 1.060 1.060 1.010 1.010 221,140 -0.01(-0.98%)
Jan 02, 2026 1.000 1.060 0.9900 1.020 57,200 +0.01(+0.99%)
Dec 31, 2025 1.010 0 -0.03(-2.88%)
Dec 30, 2025 1.000 1.110 1.000 1.040 156,659 +0.05(+5.05%)
Dec 29, 2025 1.020 1.040 0.9800 0.9900 58,897 +0.01(+1.02%)
Dec 24, 2025 0.9800 0 +0.00(+0.00%)
Dec 23, 2025 0.9900 1.000 0.9600 0.9800 79,710 -0.01(-1.01%)
Dec 22, 2025 0.9400 0.9900 0.9100 0.9900 181,986 +0.08(+8.79%)
Dec 19, 2025 0.9000 0.9200 0.8900 0.9100 159,403 +0.01(+1.11%)
Dec 18, 2025 0.9200 0.9200 0.8700 0.9000 29,500 +0.00(+0.00%)
Dec 17, 2025 0.8800 0.9200 0.8600 0.9000 42,976 +0.05(+5.88%)
Dec 16, 2025 0.8900 0.8900 0.8400 0.8500 65,975 -0.01(-1.16%)
Dec 15, 2025 0.8900 0.9000 0.8600 0.8600 116,970 +0.02(+2.38%)
Dec 12, 2025 0.9300 0.9400 0.8400 0.8400 181,140 -0.10(-10.64%)
Dec 11, 2025 0.8800 0.9800 0.8800 0.9400 280,050 +0.05(+5.62%)
Dec 10, 2025 0.8800 0.8900 0.8300 0.8900 151,355 +0.00(+0.00%)
Dec 09, 2025 0.9000 0.9300 0.8800 0.8900 111,450 -0.02(-2.20%)
Dec 08, 2025 0.9300 0.9600 0.8900 0.9100 178,175 -0.04(-4.21%)
Dec 05, 2025 0.9500 0.9700 0.9300 0.9500 399,900 +0.03(+3.26%)
Dec 04, 2025 0.9500 0.9700 0.9100 0.9200 98,400 -0.02(-2.13%)
Dec 03, 2025 0.9600 0.9700 0.9200 0.9400 141,960 -0.02(-2.08%)
Dec 02, 2025 0.9900 1.000 0.9300 0.9600 193,160 -0.04(-4.00%)
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.