Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.555	0.555	0.552	0.552	11.040	2,951
2023-06-12	0.544	0.544	0.544	0.544	10.880	866
2023-06-09	0.564	0.564	0.564	0.564	11.280	2,500
2023-06-08	0.560	0.560	0.559	0.559	11.180	200
2023-06-06	0.564	0.564	0.562	0.562	11.240	256
2023-06-05	0.578	0.578	0.573	0.573	11.460	2,695
2023-06-02	0.569	0.569	0.569	0.569	11.380	0
2023-05-31	0.583	0.583	0.574	0.574	11.477	3,510
2023-05-30	0.566	0.569	0.564	0.569	11.380	33,993
2023-05-25	0.578	0.578	0.578	0.578	11.560	12,274
2023-05-23	0.578	0.578	0.578	0.578	11.560	12,357
2023-05-22	0.587	0.587	0.587	0.587	11.740	15,000
2023-05-19	0.589	0.589	0.589	0.589	11.780	26
2023-05-16	0.587	0.587	0.587	0.587	11.740	158
2023-05-11	0.582	0.582	0.582	0.582	11.640	400
2023-05-10	0.600	0.600	0.589	0.589	11.780	54,432
2023-05-02	0.626	0.626	0.626	0.626	12.520	1,000
2023-04-28	0.620	0.624	0.618	0.618	12.360	9,011
2023-04-27	0.606	0.607	0.601	0.601	12.020	50,283
2023-04-26	0.613	0.613	0.609	0.609	12.180	10,772
2023-04-24	0.609	0.630	0.609	0.622	12.440	16,311
2023-04-19	0.621	0.621	0.621	0.621	12.420	44
2023-04-18	0.632	0.633	0.620	0.620	12.400	32,563
2023-04-17	0.621	0.625	0.619	0.622	12.440	20,001
2023-04-14	0.631	0.631	0.623	0.623	12.460	10,369
2023-04-13	0.625	0.629	0.625	0.629	12.580	10,373
2023-04-12	0.615	0.616	0.615	0.615	12.300	1,782
2023-04-11	0.610	0.612	0.608	0.608	12.160	6,069
2023-04-05	0.611	0.611	0.608	0.608	12.160	10,100
2023-04-04	0.611	0.613	0.611	0.613	12.260	5,602
2023-04-03	0.610	0.610	0.606	0.606	12.120	1,156
2023-03-31	0.614	0.614	0.611	0.614	12.280	4,050
2023-03-30	0.608	0.608	0.608	0.608	12.160	4,500
2023-03-29	0.608	0.608	0.608	0.608	12.160	0
2023-03-28	0.612	0.612	0.610	0.610	12.200	500
2023-03-27	0.611	0.617	0.611	0.617	12.340	4,894
2023-03-24	0.624	0.624	0.611	0.611	12.220	14,821
2023-03-23	0.625	0.626	0.622	0.622	12.440	21,586
2023-03-22	0.612	0.612	0.612	0.612	12.240	2
2023-03-21	0.619	0.619	0.606	0.609	12.180	5,949
2023-03-20	0.608	0.608	0.606	0.606	12.120	3,806
2023-03-17	0.606	0.623	0.606	0.610	12.200	15,950
2023-03-16	0.600	0.600	0.592	0.598	11.960	21,197
2023-03-15	0.611	0.611	0.589	0.589	11.780	9,031
2023-03-14	0.614	0.616	0.614	0.616	12.320	5,816
2023-03-13	0.614	0.614	0.600	0.600	12.000	28,347
2023-03-10	0.621	0.625	0.621	0.624	12.480	9,864
2023-03-09	0.636	0.636	0.624	0.624	12.480	22,507
2023-03-08	0.626	0.667	0.626	0.666	13.320	47,108
2023-03-07	0.629	0.629	0.620	0.621	12.420	48,873
2023-03-06	0.670	0.698	0.612	0.632	12.640	55,068
2023-03-02	2.440	2.440	2.440	2.440	30.199	215
2023-03-01	2.440	2.440	2.440	2.440	30.199	687
2023-02-28	2.465	2.465	2.465	2.465	30.509	174
2023-02-27	2.420	2.500	2.420	2.500	30.942	3
2023-02-24	2.380	2.380	2.380	2.380	29.457	61
2023-02-23	2.360	2.405	2.360	2.405	29.767	3
2023-02-17	2.240	2.240	2.240	2.240	27.724	449
2023-02-16	2.150	2.150	2.150	2.150	26.611	2
2023-02-15	2.060	2.150	2.060	2.135	26.425	418

← NewerPage 12 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.