Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.606	0.610	0.606	0.609	12.180	16,915
2023-09-27	0.593	0.602	0.593	0.602	12.040	15,000
2023-09-26	0.587	0.597	0.587	0.594	11.880	39,908
2023-09-22	0.600	0.600	0.599	0.599	11.980	2,115
2023-09-21	0.590	0.590	0.589	0.589	11.780	2,700
2023-09-19	0.610	0.610	0.608	0.608	12.160	2,101
2023-09-18	0.616	0.616	0.610	0.610	12.200	2,967
2023-09-14	0.602	0.602	0.602	0.602	12.040	1,663
2023-09-13	0.607	0.607	0.607	0.607	12.140	162
2023-09-12	0.598	0.598	0.595	0.595	11.900	1,556
2023-09-11	0.595	0.595	0.595	0.595	11.900	138
2023-09-08	0.591	0.591	0.591	0.591	11.820	3,784
2023-09-07	0.590	0.593	0.590	0.593	11.860	636
2023-09-06	0.596	0.596	0.596	0.596	11.920	1,319
2023-09-04	0.589	0.589	0.587	0.587	11.740	6,651
2023-09-01	0.588	0.588	0.588	0.588	11.760	526
2023-08-30	0.576	0.576	0.576	0.576	11.520	5,171
2023-08-29	0.584	0.584	0.584	0.584	11.680	1,152
2023-08-25	0.579	0.579	0.579	0.579	11.580	1,917
2023-08-24	0.580	0.580	0.575	0.575	11.500	189
2023-08-23	0.576	0.582	0.576	0.581	11.620	3,584
2023-08-22	0.585	0.585	0.585	0.585	11.700	950
2023-08-21	0.580	0.580	0.580	0.580	11.600	16
2023-08-17	0.589	0.589	0.589	0.589	11.780	250
2023-08-16	0.587	0.587	0.587	0.587	11.740	417
2023-08-15	0.605	0.605	0.605	0.605	12.100	12,500
2023-08-14	0.598	0.600	0.598	0.600	11.999	102,870
2023-08-11	0.599	0.599	0.594	0.594	11.880	1,308
2023-08-08	0.588	0.596	0.588	0.591	11.820	1,820
2023-08-07	0.593	0.593	0.589	0.589	11.780	369
2023-08-04	0.587	0.592	0.587	0.589	11.780	1,496
2023-08-03	0.588	0.588	0.588	0.588	11.760	223
2023-08-02	0.591	0.591	0.591	0.591	11.820	742
2023-08-01	0.601	0.601	0.601	0.601	12.020	6,448
2023-07-31	0.615	0.615	0.611	0.611	12.220	2,625
2023-07-27	0.610	0.610	0.609	0.609	12.180	2,726
2023-07-25	0.596	0.596	0.593	0.593	11.860	4,217
2023-07-24	0.597	0.598	0.596	0.596	11.920	5,976
2023-07-21	0.615	0.615	0.605	0.605	12.100	3,497
2023-07-20	0.610	0.610	0.610	0.610	12.200	315
2023-07-18	0.612	0.612	0.608	0.608	12.160	2,912
2023-07-17	0.598	0.598	0.598	0.598	11.960	10,134
2023-07-14	0.596	0.597	0.596	0.597	11.940	3,858
2023-07-13	0.616	0.616	0.605	0.605	12.100	12,384
2023-07-12	0.614	0.616	0.612	0.612	12.240	15,072
2023-07-11	0.618	0.618	0.606	0.606	12.120	15,868
2023-07-10	0.618	0.625	0.614	0.616	12.322	27,564
2023-07-07	0.579	0.599	0.576	0.593	11.860	14,767
2023-07-06	0.603	0.603	0.575	0.575	11.500	17,684
2023-07-05	0.584	0.614	0.584	0.601	12.020	25,784
2023-07-04	0.581	0.581	0.580	0.580	11.600	20,193
2023-07-03	0.571	0.576	0.571	0.576	11.520	5,236
2023-06-30	0.576	0.576	0.574	0.574	11.480	913
2023-06-29	0.548	0.551	0.548	0.551	11.020	414
2023-06-28	0.532	0.542	0.532	0.542	10.840	1,728
2023-06-27	0.522	0.539	0.521	0.537	10.740	7,389
2023-06-23	0.560	0.561	0.554	0.554	11.080	1,593
2023-06-22	0.561	0.561	0.561	0.561	11.220	17,979
2023-06-19	0.557	0.557	0.557	0.557	11.140	4,443
2023-06-16	0.560	0.560	0.560	0.560	11.200	36

← NewerPage 11 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.