Nordic Mining ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 64 |
| 2026-07-15 | 4.650 | 4.650 | 4.640 | 4.640 | 4.640 | 2,236 |
| 2026-07-14 | 4.820 | 4.870 | 4.820 | 4.870 | 4.870 | 6,114 |
| 2026-07-13 | 4.993 | 4.993 | 4.820 | 4.820 | 4.820 | 28 |
| 2026-07-10 | 4.958 | 4.958 | 4.935 | 4.935 | 4.935 | 6,001 |
| 2026-07-09 | 4.960 | 4.960 | 4.770 | 4.853 | 4.853 | 1,519 |
| 2026-07-08 | 5.370 | 5.370 | 5.230 | 5.230 | 5.230 | 40,047 |
| 2026-07-07 | 5.190 | 5.960 | 5.180 | 5.560 | 5.560 | 2,633 |
| 2026-07-06 | 4.935 | 5.120 | 4.830 | 5.110 | 5.110 | 2,456 |
| 2026-07-02 | 6.380 | 6.865 | 6.340 | 6.640 | 6.640 | 1,257 |
| 2026-07-01 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 156 |
| 2026-06-30 | 7.320 | 7.320 | 6.755 | 6.990 | 6.990 | 165,896 |
| 2026-06-29 | 6.910 | 6.950 | 6.770 | 6.800 | 6.800 | 332,840 |
| 2026-06-26 | 6.985 | 6.985 | 6.850 | 6.850 | 6.850 | 7,686 |
| 2026-06-25 | 7.250 | 7.250 | 6.890 | 6.950 | 6.950 | 1,771 |
| 2026-06-24 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 725 |
| 2026-06-22 | 7.300 | 7.600 | 7.300 | 7.600 | 7.600 | 6,483 |
| 2026-06-19 | 6.910 | 7.560 | 6.910 | 7.560 | 7.560 | 5,001 |
| 2026-06-18 | 6.910 | 7.540 | 6.750 | 6.890 | 6.890 | 26,513 |
| 2026-06-17 | 8.430 | 8.620 | 8.430 | 8.620 | 8.620 | 357 |
| 2026-06-16 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 356 |
| 2026-06-15 | 9.225 | 9.225 | 7.910 | 7.910 | 7.910 | 958 |
| 2026-06-12 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 61 |
| 2026-06-11 | 9.370 | 9.370 | 9.110 | 9.110 | 9.110 | 316 |
| 2026-06-10 | 9.490 | 9.490 | 9.330 | 9.330 | 9.330 | 741 |
| 2026-06-09 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 59 |
| 2026-06-08 | 9.820 | 9.820 | 9.720 | 9.720 | 9.720 | 10,764 |
| 2026-06-05 | 10.090 | 10.090 | 10.000 | 10.000 | 10.000 | 6,781 |
| 2026-06-04 | 10.100 | 10.230 | 10.100 | 10.230 | 10.230 | 3,408 |
| 2026-06-03 | 10.300 | 10.400 | 10.200 | 10.200 | 10.200 | 3,791 |
| 2026-06-01 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 854 |
| 2026-05-29 | 10.700 | 10.700 | 10.180 | 10.180 | 10.180 | 16,426 |
| 2026-05-28 | 10.320 | 10.400 | 10.320 | 10.400 | 10.400 | 930 |
| 2026-05-27 | 10.160 | 10.160 | 9.945 | 9.945 | 9.945 | 11,766 |
| 2026-05-26 | 10.160 | 10.300 | 9.890 | 9.950 | 9.950 | 11,651 |
| 2026-05-22 | 10.560 | 10.560 | 10.560 | 10.560 | 10.560 | 726 |
| 2026-05-21 | 10.320 | 10.520 | 10.320 | 10.440 | 10.440 | 6,030 |
| 2026-05-20 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 1,548 |
| 2026-05-19 | 10.320 | 10.320 | 10.060 | 10.100 | 10.100 | 6,294 |
| 2026-05-18 | 9.300 | 10.000 | 9.250 | 10.000 | 10.000 | 6,847 |
| 2026-05-15 | 9.125 | 9.365 | 9.125 | 9.190 | 9.190 | 7,037 |
| 2026-05-13 | 9.870 | 9.900 | 9.430 | 9.450 | 9.450 | 9,307 |
| 2026-05-12 | 10.300 | 10.800 | 9.530 | 9.530 | 9.530 | 5,006 |
| 2026-05-11 | 11.480 | 11.480 | 11.480 | 11.480 | 11.480 | 1,194 |
| 2026-05-08 | 11.960 | 11.960 | 11.960 | 11.960 | 11.960 | 4,100 |
| 2026-05-07 | 12.020 | 12.020 | 12.020 | 12.020 | 12.020 | 2,538 |
| 2026-05-05 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 10 |
| 2026-05-01 | 12.140 | 12.140 | 12.100 | 12.100 | 12.100 | 0 |
| 2026-04-30 | 12.140 | 12.140 | 12.100 | 12.100 | 12.100 | 140 |
| 2026-04-29 | 12.080 | 12.100 | 11.940 | 12.080 | 12.080 | 7,471 |
| 2026-04-28 | 12.000 | 12.100 | 12.000 | 12.040 | 12.040 | 22,142 |
| 2026-04-27 | 11.720 | 11.830 | 11.720 | 11.830 | 11.830 | 2,368 |
← NewerPage 2 of 2 · 112 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.