Nordic Mining ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 0.580 | 0.600 | 0.552 | 0.554 | 0.554 | 198,494 |
| 2026-10-15 | 0.540 | 0.540 | 0.424 | 0.496 | 0.496 | 138,354 |
| 2026-10-14 | 0.601 | 0.601 | 0.523 | 0.524 | 0.524 | 146,873 |
| 2026-10-13 | 0.971 | 0.971 | 0.919 | 0.925 | 0.925 | 23,423 |
| 2026-10-12 | 0.990 | 1.034 | 0.966 | 0.978 | 0.978 | 89,268 |
| 2026-10-09 | 0.883 | 0.889 | 0.883 | 0.886 | 0.886 | 27,623 |
| 2026-10-08 | 0.900 | 0.935 | 0.900 | 0.920 | 0.920 | 35,938 |
| 2026-10-07 | 1.032 | 1.032 | 0.951 | 0.951 | 0.951 | 13,967 |
| 2026-10-06 | 1.030 | 1.038 | 1.002 | 1.002 | 1.002 | 129,865 |
| 2026-10-05 | 1.074 | 1.074 | 0.996 | 0.996 | 0.996 | 26,980 |
| 2026-10-02 | 1.052 | 1.188 | 1.052 | 1.100 | 1.100 | 61,793 |
| 2026-10-01 | 1.320 | 1.483 | 1.260 | 1.334 | 1.334 | 155,856 |
| 2026-09-30 | 0.848 | 0.853 | 0.848 | 0.853 | 0.853 | 6,325 |
| 2026-09-29 | 0.861 | 0.911 | 0.861 | 0.911 | 0.911 | 12,053 |
| 2026-09-28 | 0.918 | 0.918 | 0.899 | 0.899 | 0.899 | 8,789 |
| 2026-09-25 | 0.914 | 0.956 | 0.914 | 0.949 | 0.949 | 9,365 |
| 2026-09-24 | 1.134 | 1.134 | 0.982 | 1.016 | 1.016 | 41,878 |
| 2026-09-23 | 1.000 | 1.140 | 0.970 | 1.046 | 1.046 | 77,354 |
| 2026-09-22 | 2.120 | 2.120 | 1.951 | 1.978 | 1.978 | 8,294 |
| 2026-09-21 | 2.415 | 2.415 | 2.350 | 2.350 | 2.350 | 34,760 |
| 2026-09-18 | 2.640 | 2.640 | 2.520 | 2.520 | 2.520 | 1,199 |
| 2026-09-17 | 2.699 | 2.699 | 2.480 | 2.545 | 2.545 | 266,005 |
| 2026-09-16 | 2.425 | 2.425 | 2.340 | 2.340 | 2.340 | 5,178 |
| 2026-09-15 | 2.250 | 2.250 | 2.140 | 2.160 | 2.160 | 3,511 |
| 2026-09-14 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 1,152 |
| 2026-09-10 | 1.956 | 2.128 | 1.956 | 2.000 | 2.000 | 4,126 |
| 2026-09-09 | 2.180 | 2.180 | 2.000 | 2.000 | 2.000 | 5,343 |
| 2026-09-08 | 2.095 | 2.095 | 1.964 | 1.964 | 1.964 | 1,771 |
| 2026-09-07 | 1.920 | 2.005 | 1.920 | 2.000 | 2.000 | 5,905 |
| 2026-09-04 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 5,000 |
| 2026-09-03 | 1.971 | 1.971 | 1.971 | 1.971 | 1.971 | 3,057 |
| 2026-09-02 | 1.798 | 1.888 | 1.770 | 1.888 | 1.888 | 5,331 |
| 2026-09-01 | 1.980 | 1.980 | 1.862 | 1.862 | 1.862 | 26,964 |
| 2026-08-28 | 1.960 | 1.960 | 1.922 | 1.930 | 1.930 | 13,076 |
| 2026-08-27 | 1.780 | 1.946 | 1.770 | 1.884 | 1.884 | 12,585 |
| 2026-08-26 | 2.000 | 2.005 | 1.790 | 1.790 | 1.790 | 23,350 |
| 2026-08-25 | 2.200 | 2.200 | 2.160 | 2.160 | 2.160 | 665 |
| 2026-08-21 | 2.410 | 2.570 | 2.410 | 2.480 | 2.480 | 3,082 |
| 2026-08-20 | 2.640 | 2.650 | 2.283 | 2.300 | 2.300 | 50,952 |
| 2026-08-19 | 2.400 | 2.400 | 2.140 | 2.140 | 2.140 | 5,551 |
| 2026-08-18 | 2.375 | 2.725 | 2.250 | 2.455 | 2.455 | 20,110 |
| 2026-08-17 | 2.670 | 2.670 | 2.535 | 2.560 | 2.560 | 10,610 |
| 2026-08-14 | 2.758 | 2.758 | 2.745 | 2.745 | 2.745 | 3,653 |
| 2026-08-13 | 2.650 | 2.655 | 2.650 | 2.655 | 2.655 | 986 |
| 2026-08-12 | 2.940 | 2.940 | 2.620 | 2.780 | 2.780 | 1,853 |
| 2026-08-11 | 2.500 | 2.840 | 2.500 | 2.625 | 2.625 | 6,281 |
| 2026-08-10 | 2.585 | 2.600 | 2.345 | 2.415 | 2.415 | 11,045 |
| 2026-08-07 | 3.500 | 3.600 | 3.250 | 3.250 | 3.250 | 1,525 |
| 2026-08-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 63 |
| 2026-08-05 | 5.490 | 5.490 | 4.720 | 4.720 | 4.720 | 20,788 |
| 2026-08-04 | 5.840 | 5.840 | 5.830 | 5.830 | 5.830 | 119 |
| 2026-08-03 | 6.020 | 6.040 | 6.020 | 6.040 | 6.040 | 700 |
| 2026-07-31 | 6.420 | 6.530 | 6.420 | 6.530 | 6.530 | 1,423 |
| 2026-07-30 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 64,159 |
Page 1 of 1 · 54 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.