Nordic Mining ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 2.240 | 2.240 | 2.220 | 2.220 | 27.477 | 123 |
| 2023-02-08 | 2.300 | 2.300 | 2.300 | 2.300 | 28.467 | 48 |
| 2023-02-07 | 2.445 | 2.480 | 2.385 | 2.385 | 29.519 | 8,274 |
| 2023-02-06 | 2.400 | 2.440 | 2.370 | 2.395 | 29.643 | 29,188 |
| 2023-02-03 | 2.505 | 2.505 | 2.415 | 2.415 | 29.890 | 14,078 |
| 2023-02-02 | 2.650 | 2.650 | 2.595 | 2.595 | 32.118 | 424 |
| 2023-02-01 | 2.710 | 2.710 | 2.710 | 2.710 | 33.542 | 323 |
| 2023-01-31 | 2.695 | 2.730 | 2.695 | 2.730 | 33.789 | 811 |
| 2023-01-23 | 2.530 | 2.630 | 2.530 | 2.625 | 32.490 | 3,158 |
| 2023-01-20 | 2.730 | 2.730 | 2.730 | 2.730 | 33.789 | 808 |
| 2023-01-19 | 3.130 | 3.130 | 3.130 | 3.130 | 38.740 | 2,330 |
| 2023-01-18 | 3.040 | 3.145 | 3.040 | 3.145 | 38.926 | 128 |
| 2023-01-17 | 2.680 | 2.680 | 2.680 | 2.680 | 33.170 | 463 |
| 2023-01-16 | 2.490 | 2.490 | 2.480 | 2.480 | 30.695 | 1,012 |
| 2023-01-13 | 2.175 | 2.175 | 2.175 | 2.175 | 26.920 | 48 |
| 2023-01-09 | 2.065 | 2.065 | 2.065 | 2.065 | 25.558 | 1,086 |
| 2023-01-04 | 2.030 | 2.030 | 2.030 | 2.030 | 25.125 | 1,791 |
| 2022-12-21 | 1.990 | 1.990 | 1.990 | 1.990 | 24.630 | 988 |
| 2022-12-12 | 2.010 | 2.010 | 1.998 | 2.005 | 24.816 | 5,124 |
| 2022-11-14 | 2.105 | 2.105 | 2.105 | 2.105 | 26.054 | 87 |
| 2022-11-11 | 2.185 | 2.185 | 2.170 | 2.170 | 26.858 | 897 |
| 2022-11-10 | 2.170 | 2.195 | 2.170 | 2.195 | 27.167 | 3,636 |
| 2022-11-09 | 2.170 | 2.170 | 2.170 | 2.170 | 26.858 | 808 |
| 2022-11-08 | 2.195 | 2.195 | 2.195 | 2.195 | 27.167 | 1,858 |
| 2022-10-11 | 2.750 | 2.750 | 2.750 | 2.750 | 34.037 | 40 |
| 2022-10-06 | 2.715 | 2.715 | 2.715 | 2.715 | 33.603 | 32 |
| 2022-10-05 | 2.715 | 2.715 | 2.715 | 2.715 | 33.603 | 257 |
| 2022-09-29 | 2.700 | 2.700 | 2.700 | 2.700 | 33.418 | 1,012 |
| 2022-09-13 | 2.915 | 2.915 | 2.915 | 2.915 | 36.079 | 40 |
| 2022-09-07 | 2.730 | 2.730 | 2.730 | 2.730 | 33.789 | 242 |
| 2022-08-26 | 2.980 | 2.980 | 2.980 | 2.980 | 36.883 | 133 |
| 2022-08-24 | 2.955 | 2.970 | 2.955 | 2.970 | 36.760 | 1,812 |
| 2022-07-01 | 3.160 | 3.160 | 3.160 | 3.160 | 39.111 | 90 |
| 2022-06-27 | 3.075 | 3.080 | 3.075 | 3.080 | 38.121 | 1,151 |
| 2022-06-21 | 3.300 | 3.300 | 3.300 | 3.300 | 40.844 | 1,616 |
| 2022-06-13 | 3.230 | 3.230 | 3.230 | 3.230 | 39.978 | 1,172 |
| 2022-06-10 | 3.370 | 3.370 | 3.370 | 3.370 | 41.710 | 90 |
| 2022-06-01 | 3.320 | 3.320 | 3.320 | 3.320 | 41.092 | 81 |
| 2022-05-19 | 3.380 | 3.380 | 3.380 | 3.380 | 41.834 | 81 |
| 2022-05-16 | 3.455 | 3.455 | 3.455 | 3.455 | 42.762 | 352 |
| 2022-05-11 | 3.395 | 3.395 | 3.395 | 3.395 | 42.020 | 808 |
| 2022-05-09 | 3.520 | 3.810 | 3.520 | 3.810 | 47.156 | 1,059 |
| 2022-05-06 | 4.135 | 4.135 | 3.890 | 3.890 | 48.146 | 2,626 |
| 2022-05-03 | 3.520 | 3.520 | 3.520 | 3.520 | 43.567 | 202 |
| 2022-04-25 | 3.650 | 3.650 | 3.650 | 3.650 | 45.176 | 554 |
| 2022-04-21 | 3.765 | 3.765 | 3.765 | 3.765 | 46.599 | 731 |
| 2022-03-11 | 3.400 | 3.400 | 3.400 | 3.400 | 42.082 | 200 |
| 2022-03-08 | 3.430 | 3.430 | 3.430 | 3.430 | 42.453 | 311 |
| 2022-03-04 | 3.620 | 3.620 | 3.620 | 3.620 | 44.805 | 614 |
| 2022-03-02 | 3.700 | 3.770 | 3.700 | 3.770 | 46.661 | 618 |
| 2022-02-28 | 3.665 | 3.700 | 3.665 | 3.700 | 45.795 | 671 |
| 2022-02-24 | 3.464 | 3.464 | 3.450 | 3.450 | 42.701 | 1,970 |
| 2022-02-17 | 4.145 | 4.145 | 4.145 | 4.145 | 51.303 | 565 |
| 2022-02-15 | 3.780 | 3.825 | 3.765 | 3.825 | 47.342 | 4,698 |
| 2022-02-09 | 3.985 | 4.075 | 3.975 | 3.975 | 49.198 | 930 |
| 2022-02-07 | 4.115 | 4.115 | 4.115 | 4.115 | 50.931 | 1,616 |
| 2022-01-27 | 4.005 | 4.005 | 3.990 | 3.990 | 49.384 | 1,416 |
| 2022-01-26 | 4.235 | 4.235 | 4.235 | 4.235 | 52.416 | 908 |
| 2022-01-24 | 4.240 | 4.400 | 3.930 | 3.930 | 48.642 | 3,433 |
| 2022-01-21 | 4.370 | 4.385 | 4.370 | 4.385 | 54.273 | 1,665 |
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.