Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-09	12.300	12.360	12.300	12.360	12.360	20,202
2026-04-08	12.240	12.240	12.140	12.200	12.200	7,489
2026-04-07	12.240	12.240	11.980	11.980	11.980	13,680
2026-04-01	11.800	11.980	11.800	11.980	11.980	10,481
2026-03-30	11.600	11.600	11.600	11.600	11.600	84
2026-03-26	11.800	11.800	11.600	11.600	11.600	419
2026-03-23	11.300	11.680	11.300	11.680	11.680	4,803
2026-03-20	11.610	11.610	11.610	11.610	11.610	10
2026-03-19	11.220	11.220	11.220	11.220	11.220	166
2026-03-17	11.420	11.420	11.420	11.420	11.420	330
2026-03-16	11.540	11.540	11.310	11.310	11.310	1,265
2026-03-13	11.460	11.600	11.460	11.600	11.600	1,621
2026-03-10	11.060	11.060	11.060	11.060	11.060	609
2026-03-06	10.900	10.900	10.900	10.900	10.900	31,000
2026-03-03	10.800	10.800	10.800	10.800	10.800	47
2026-02-27	11.420	11.420	11.180	11.320	11.320	40,669
2026-02-26	11.100	11.160	11.100	11.160	11.160	3,261
2026-02-25	10.960	11.040	10.960	11.040	11.040	272
2026-02-24	10.920	10.920	10.920	10.920	10.920	164
2026-02-23	10.840	10.840	10.840	10.840	10.840	432
2026-02-20	10.900	10.900	10.860	10.860	10.860	17,837
2026-02-19	11.000	11.000	11.000	11.000	11.000	327
2026-02-18	11.070	11.070	11.040	11.040	11.040	125,000
2026-02-17	10.860	10.860	10.760	10.760	10.760	2,967
2026-02-16	11.060	11.060	10.900	10.910	10.910	4,175
2026-02-12	11.180	11.280	11.100	11.100	11.100	0
2026-02-11	11.180	11.280	11.100	11.100	11.100	6,452
2026-02-10	10.500	11.100	10.400	11.040	11.040	69,319
2026-02-09	11.640	11.640	11.640	11.640	11.640	231
2026-02-06	11.420	11.420	11.400	11.420	11.420	2,644
2026-02-05	11.260	11.260	11.160	11.230	11.230	9,219
2026-02-04	11.360	11.500	11.280	11.380	11.380	45,987
2026-02-03	11.540	11.540	11.420	11.440	11.440	8,024
2026-02-02	11.720	11.720	11.540	11.600	11.600	20,358
2026-01-30	11.880	11.920	11.780	11.920	11.920	10,655
2026-01-29	11.920	11.940	11.860	11.920	11.920	21,398
2026-01-28	11.760	11.960	11.760	11.960	11.960	50,644
2026-01-27	11.720	11.720	11.600	11.720	11.720	523
2026-01-26	11.520	11.680	11.520	11.620	11.620	8,917
2026-01-23	11.540	11.800	11.460	11.800	11.800	3,644
2026-01-22	11.470	11.920	11.470	11.600	11.600	3,014
2026-01-21	11.620	11.680	11.320	11.380	11.380	43,229
2026-01-20	12.360	12.480	11.600	11.640	11.640	7,050
2026-01-19	12.260	12.300	12.080	12.240	12.240	20,635
2026-01-16	12.650	12.900	12.300	12.330	12.330	74,336
2026-01-13	16.720	16.720	16.720	16.720	16.720	16
2026-01-12	16.720	16.720	16.720	16.720	16.720	278
2026-01-08	17.080	17.080	16.720	16.860	16.860	16,135
2026-01-07	17.520	17.520	17.400	17.400	17.400	10,459
2026-01-05	17.740	18.260	17.480	18.260	18.260	15,330
2026-01-02	17.790	17.790	17.790	17.790	17.790	800
2025-12-29	18.160	18.160	18.160	18.160	18.160	5,993
2025-12-23	17.840	17.840	17.790	17.790	17.790	82
2025-12-18	17.310	17.310	17.310	17.310	17.310	1,164
2025-12-17	16.820	16.820	16.820	16.820	16.820	13,000
2025-12-15	16.800	16.800	16.800	16.800	16.800	821
2025-12-12	17.080	17.160	17.000	17.000	17.000	7,025
2025-12-11	16.340	16.370	16.340	16.370	16.370	346
2025-12-10	16.200	16.200	16.200	16.200	16.200	2,200
2025-12-09	16.400	16.400	16.250	16.260	16.260	265

← NewerPage 3 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.