UK markets closed

Norseman Gold Plc. (NGL.L)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,061.001,075.501,056.501,074.001,074.001,091,527
02 May 20241,056.001,069.501,056.001,059.501,059.501,028,028
01 May 20241,053.001,058.251,053.001,055.501,055.50432,034
30 Apr 20241,056.001,061.001,045.251,048.001,048.001,092,120
29 Apr 20241,048.001,060.501,048.001,055.001,055.00751,565
26 Apr 20241,052.501,055.001,047.001,049.001,049.00755,904
25 Apr 20241,057.501,062.001,040.501,048.001,048.00816,556
24 Apr 20241,060.501,060.501,050.501,053.751,053.75874,861
23 Apr 20241,052.501,063.501,049.501,059.001,059.001,068,349
22 Apr 20241,048.501,051.501,038.751,050.501,050.502,208,087
19 Apr 20241,034.501,043.001,028.001,041.251,041.251,348,860
18 Apr 20241,035.001,043.501,027.251,032.501,032.501,270,194
17 Apr 20241,002.501,017.001,000.501,013.501,013.501,457,689
16 Apr 20241,019.001,024.001,001.001,008.001,008.00785,006
15 Apr 20241,036.001,037.501,024.251,025.751,025.75854,527
12 Apr 20241,018.001,044.001,018.001,035.501,035.501,171,137
11 Apr 20241,016.501,025.501,010.501,013.001,013.001,322,961
10 Apr 20241,042.001,043.001,017.001,020.501,020.50858,968
09 Apr 20241,036.001,039.001,030.001,033.001,033.00715,758
08 Apr 20241,035.001,040.751,030.751,038.251,038.25867,491
05 Apr 20241,064.501,064.501,032.001,032.501,032.50900,125
04 Apr 20241,067.501,078.251,065.001,073.001,073.00545,121
03 Apr 20241,068.001,071.251,060.501,070.501,070.50882,099
02 Apr 20241,084.501,084.501,064.001,072.501,072.50855,446
01 Apr 2024------
28 Mar 20241,064.501,070.501,059.501,066.251,066.251,567,467
27 Mar 20241,057.001,063.751,040.001,061.001,061.001,208,376
26 Mar 20241,065.251,071.501,057.001,059.501,059.501,013,868
25 Mar 20241,066.501,070.001,061.251,068.251,068.25683,779
22 Mar 20241,062.001,069.501,053.501,067.751,067.75956,656
21 Mar 20241,055.501,071.001,055.501,062.001,062.001,216,868
20 Mar 20241,041.501,060.001,041.501,057.751,057.75674,194
19 Mar 20241,039.001,046.501,033.501,043.501,043.50764,097
18 Mar 20241,046.001,050.001,039.501,044.251,044.25771,692
15 Mar 20241,045.001,052.751,040.501,049.751,049.75828,272
14 Mar 20241,041.001,053.001,039.751,041.501,041.501,165,360
13 Mar 20241,043.001,051.001,039.251,045.751,045.751,029,939
12 Mar 20241,054.501,059.251,037.001,037.501,037.50748,729
11 Mar 20241,051.001,056.001,045.501,056.001,056.00876,877
08 Mar 20241,053.501,058.001,046.751,052.001,052.001,642,445
07 Mar 20241,058.001,066.501,055.001,057.751,057.75986,401
06 Mar 20241,050.001,067.001,050.001,055.501,055.501,378,804
05 Mar 20241,046.001,060.001,038.001,058.501,058.50948,354
04 Mar 20241,036.251,039.501,030.501,037.001,037.00814,208
01 Mar 20241,039.501,047.251,028.501,034.251,034.25660,552
29 Feb 20241,032.001,048.501,032.001,040.751,040.75952,910
28 Feb 20241,035.001,038.501,024.251,028.001,028.00802,143
27 Feb 20241,020.001,030.001,020.001,028.251,028.25540,213
26 Feb 20241,034.501,036.001,021.001,021.501,021.50996,108
23 Feb 20241,028.501,040.001,024.001,037.001,037.00730,351
22 Feb 20241,040.501,041.501,023.751,026.751,026.75772,619
21 Feb 20241,039.001,044.001,035.501,038.001,038.00883,418
20 Feb 20241,022.501,041.501,019.501,039.001,039.001,129,983
16 Feb 20241,013.001,017.501,004.501,016.251,016.251,535,467
15 Feb 20241,006.001,017.501,002.001,009.751,009.75633,506
14 Feb 20241,006.501,010.75999.201,000.001,000.00761,039
13 Feb 20241,005.501,012.25996.20996.60996.601,386,203
12 Feb 20241,001.001,005.75993.601,003.501,003.501,067,893
09 Feb 20241,007.001,013.50998.60999.00999.001,282,481
08 Feb 20241,034.001,036.001,014.251,014.501,014.50852,233
07 Feb 20241,040.501,043.501,034.501,035.751,035.75792,455
06 Feb 20241,050.501,055.001,026.501,039.501,039.501,300,621
05 Feb 20241,067.501,076.001,043.501,044.751,044.751,532,466
02 Feb 20241,064.001,065.251,039.751,040.501,040.50934,254
01 Feb 20241,049.001,056.251,045.501,048.001,048.001,297,293
31 Jan 20241,050.001,060.001,045.501,058.001,058.00935,352
30 Jan 20241,046.001,052.001,041.001,047.251,047.25729,447
29 Jan 20241,047.501,060.501,042.001,047.001,047.00938,344
26 Jan 20241,032.001,043.001,031.001,042.751,042.751,608,346
25 Jan 20241,030.001,033.001,024.001,025.501,025.50798,314
24 Jan 20241,038.501,045.501,034.251,036.001,036.001,485,975
23 Jan 20241,032.501,033.001,023.501,030.501,030.501,066,635
22 Jan 20241,029.001,036.001,022.751,033.501,033.50852,965
19 Jan 20241,027.001,030.001,022.501,025.251,025.251,027,576
18 Jan 20241,029.501,030.001,018.501,024.251,024.251,415,088
17 Jan 20241,053.001,053.001,026.751,032.501,032.501,611,586
16 Jan 20241,066.501,069.001,062.001,065.501,065.50746,502
12 Jan 20241,059.001,069.501,059.001,063.251,063.25672,200
11 Jan 20241,070.001,076.501,055.501,056.501,056.50872,507
10 Jan 20241,067.501,073.001,063.751,068.501,068.50406,899
09 Jan 20241,066.001,073.501,066.001,072.501,072.50853,535
08 Jan 20241,071.501,073.501,065.501,067.501,067.50691,143
05 Jan 20241,073.501,079.001,064.501,073.001,073.00963,831
04 Jan 20241,064.001,079.001,063.501,078.001,078.001,112,117
03 Jan 20241,060.001,065.001,052.501,061.501,061.501,058,769
02 Jan 20241,058.501,064.001,052.501,055.001,055.00651,625
29 Dec 20231,061.501,063.501,059.001,060.001,060.00155,100
28 Dec 20231,063.001,064.001,057.001,058.001,058.00676,321
27 Dec 20231,063.001,065.001,057.251,060.501,060.50694,187
26 Dec 20231,063.001,063.001,063.001,063.001,063.00-
22 Dec 20231,062.001,067.501,058.001,063.001,063.00343,162
21 Dec 20231,062.501,065.501,059.501,061.501,061.50872,969
20 Dec 20231,063.001,068.751,058.001,065.501,065.501,068,873
19 Dec 20231,052.501,058.501,050.001,056.501,056.50871,501
18 Dec 20231,057.501,065.001,049.501,052.001,052.00787,001
15 Dec 20231,078.501,078.501,061.001,066.251,066.251,160,028
14 Dec 20231,090.501,099.751,079.501,081.251,081.252,277,599
13 Dec 20231,054.501,076.501,053.001,075.501,075.501,154,118
12 Dec 20231,066.501,075.501,065.501,071.501,071.501,073,569
11 Dec 20231,063.001,068.501,053.001,066.501,066.501,424,564
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...