Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-05	15.900	15.990	15.900	15.940	15.940	787
2025-12-03	15.740	15.880	15.740	15.880	15.880	828
2025-12-02	15.900	15.900	15.400	15.500	15.500	8,943
2025-12-01	15.480	16.080	15.480	16.000	16.000	557
2025-11-28	15.240	15.240	15.240	15.240	15.240	132
2025-11-27	15.400	15.400	15.320	15.320	15.320	983
2025-11-25	15.020	15.020	15.010	15.010	15.010	1,162
2025-11-24	14.540	14.540	14.540	14.540	14.540	28
2025-11-21	14.613	14.613	14.320	14.320	14.320	162
2025-11-19	14.800	14.840	14.570	14.640	14.640	817
2025-11-18	14.400	14.620	14.380	14.380	14.380	2,672
2025-11-14	14.700	14.840	14.700	14.840	14.840	2,147
2025-11-12	15.120	15.120	14.940	14.940	14.940	5,365
2025-11-11	15.540	16.200	15.290	15.360	15.360	4,534
2025-11-10	14.260	14.300	14.220	14.300	14.300	442
2025-11-07	14.140	14.140	13.840	13.840	13.840	570
2025-11-06	14.240	14.240	13.700	13.700	13.700	777
2025-11-05	14.360	14.360	14.360	14.360	14.360	416
2025-11-04	14.760	14.760	14.300	14.300	14.300	22
2025-11-03	14.760	14.760	14.760	14.760	14.760	342
2025-10-31	14.100	14.480	14.100	14.480	14.480	1,028
2025-10-30	13.910	14.040	13.910	13.960	13.960	28,498
2025-10-29	13.980	13.980	13.660	13.660	13.660	1,652
2025-10-28	13.740	13.970	13.700	13.700	13.700	9,357
2025-10-27	13.980	13.980	13.980	13.980	13.980	50
2025-10-24	14.080	14.080	14.080	14.080	14.080	34
2025-10-23	14.060	14.060	14.060	14.060	14.060	4,581
2025-10-22	13.840	13.840	13.760	13.760	13.760	692
2025-10-21	14.200	14.200	14.200	14.200	14.200	408
2025-10-20	14.280	14.280	14.280	14.280	14.280	125
2025-10-17	13.960	14.420	13.960	14.420	14.420	9,623
2025-10-16	14.440	14.440	14.440	14.440	14.440	1,745
2025-10-15	14.660	14.880	14.640	14.880	14.880	10,228
2025-10-14	14.600	14.600	14.600	14.600	14.600	63
2025-10-13	14.500	14.740	14.500	14.740	14.740	3,770
2025-10-10	15.480	15.480	14.980	14.980	14.980	1,122
2025-10-09	15.420	15.420	15.420	15.420	15.420	1,161
2025-10-08	15.340	15.600	15.260	15.260	15.260	2,478
2025-10-07	15.210	15.210	14.980	15.040	15.040	3,021
2025-10-06	15.120	15.280	15.120	15.280	15.280	86
2025-10-01	15.140	15.400	15.140	15.280	15.280	5,654
2025-09-30	14.960	15.200	14.920	14.920	14.920	765
2025-09-29	14.940	14.940	14.560	14.720	14.720	8,511
2025-09-26	14.880	14.980	14.000	14.900	14.900	42,623
2025-09-24	16.540	16.660	16.540	16.660	16.660	10,299
2025-09-23	16.570	16.570	16.570	16.570	16.570	27
2025-09-22	16.700	16.700	16.620	16.620	16.620	430
2025-09-19	16.720	16.720	16.660	16.660	16.660	126
2025-09-18	17.220	17.220	17.220	17.220	17.220	238
2025-09-17	17.800	17.980	17.540	17.540	17.540	1,200
2025-09-16	17.600	17.920	17.600	17.900	17.900	2,003
2025-09-15	16.700	16.870	16.620	16.640	16.640	1,105
2025-09-12	16.820	17.200	16.820	17.060	17.060	2,396
2025-09-11	17.000	17.000	16.800	16.920	16.920	6,131
2025-09-09	17.000	17.000	16.840	16.840	16.840	715
2025-09-08	17.260	17.260	17.120	17.120	17.120	169
2025-09-05	17.020	17.380	17.020	17.340	17.340	172
2025-09-04	17.220	17.240	17.120	17.240	17.240	452
2025-09-03	17.798	17.798	17.360	17.580	17.580	13,236
2025-09-02	17.980	17.980	17.760	17.980	17.980	695

← NewerPage 4 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.