Nordic Mining ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	0.804	0.820	0.804	0.810	16.200	44,339
2023-12-22	0.783	0.810	0.780	0.800	16.000	4,982
2023-12-21	0.780	0.790	0.770	0.780	15.600	61,675
2023-12-20	0.770	0.790	0.764	0.789	15.779	46,281
2023-12-19	0.772	0.777	0.760	0.777	15.540	48,157
2023-12-18	0.765	0.766	0.756	0.766	15.320	5,826
2023-12-15	0.750	0.759	0.750	0.754	15.080	6,600
2023-12-14	0.753	0.758	0.745	0.758	15.160	68,788
2023-12-13	0.724	0.746	0.724	0.745	14.900	3,407
2023-12-12	0.740	0.740	0.729	0.734	14.680	7,874
2023-12-11	0.752	0.759	0.747	0.759	15.180	11,519
2023-12-08	0.741	0.790	0.741	0.763	15.260	29,544
2023-12-07	0.860	0.860	0.841	0.841	16.820	19,259
2023-12-06	0.877	0.877	0.846	0.873	17.460	7,807
2023-12-05	0.888	0.888	0.870	0.870	17.400	16,726
2023-12-04	0.833	0.864	0.833	0.849	16.980	8,878
2023-12-01	0.792	0.792	0.792	0.792	15.840	4,530
2023-11-30	0.764	0.778	0.764	0.778	15.560	4,054
2023-11-29	0.754	0.754	0.744	0.750	15.000	10,272
2023-11-28	0.755	0.756	0.755	0.756	15.120	42,390
2023-11-27	0.749	0.749	0.739	0.739	14.780	1,331
2023-11-24	0.737	0.748	0.729	0.740	14.800	6,556
2023-11-23	0.729	0.733	0.729	0.730	14.600	599
2023-11-21	0.729	0.729	0.720	0.720	14.400	918
2023-11-20	0.808	0.808	0.704	0.758	15.160	31,577
2023-11-17	0.749	0.770	0.749	0.770	15.400	31,245
2023-11-16	0.724	0.736	0.724	0.736	14.720	32,857
2023-11-15	0.709	0.709	0.697	0.697	13.940	26,374
2023-11-14	0.685	0.696	0.672	0.696	13.920	5,258
2023-11-13	0.685	0.687	0.677	0.687	13.740	1,327
2023-11-10	0.691	0.694	0.679	0.694	13.880	7,804
2023-11-09	0.694	0.698	0.689	0.694	13.880	4,704
2023-11-08	0.689	0.689	0.689	0.689	13.780	1,436
2023-11-07	0.676	0.696	0.676	0.682	13.640	7,127
2023-11-06	0.708	0.708	0.697	0.700	14.000	36,915
2023-11-03	0.693	0.703	0.679	0.679	13.580	15,058
2023-11-02	0.697	0.700	0.692	0.695	13.900	8,483
2023-11-01	0.684	0.685	0.678	0.680	13.600	11,143
2023-10-31	0.706	0.706	0.682	0.699	13.980	9,304
2023-10-30	0.664	0.679	0.658	0.679	13.580	5,332
2023-10-27	0.646	0.660	0.646	0.656	13.120	8,451
2023-10-26	0.641	0.647	0.641	0.641	12.820	785
2023-10-25	0.639	0.639	0.639	0.639	12.780	720
2023-10-24	0.640	0.654	0.640	0.654	13.080	3,680
2023-10-23	0.634	0.634	0.626	0.626	12.520	2,895
2023-10-20	0.659	0.659	0.648	0.648	12.960	1,613
2023-10-19	0.683	0.683	0.667	0.667	13.340	2,499
2023-10-18	0.682	0.695	0.682	0.695	13.900	8,183
2023-10-17	0.678	0.678	0.678	0.678	13.560	579
2023-10-16	0.692	0.702	0.690	0.700	14.000	2,002
2023-10-13	0.710	0.715	0.699	0.704	14.080	24,833
2023-10-12	0.716	0.716	0.695	0.708	14.160	18,801
2023-10-11	0.702	0.707	0.691	0.701	14.020	16,223
2023-10-10	0.707	0.707	0.699	0.699	13.980	6,844
2023-10-09	0.718	0.718	0.695	0.700	14.000	39,019
2023-10-06	0.723	0.749	0.709	0.748	14.958	153,108
2023-10-05	0.677	0.688	0.677	0.685	13.700	51,322
2023-10-04	0.634	0.635	0.633	0.633	12.660	3,089
2023-10-03	0.619	0.631	0.619	0.631	12.620	9,298
2023-09-29	0.623	0.623	0.617	0.619	12.380	12,534

← NewerPage 10 of 14 · 786 trading daysOlder →

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.