Nordic Mining ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-01 | 17.840 | 18.040 | 17.760 | 18.040 | 18.040 | 292 |
| 2025-08-29 | 17.900 | 18.180 | 17.900 | 18.100 | 18.100 | 1,846 |
| 2025-08-28 | 17.580 | 17.980 | 17.580 | 17.940 | 17.940 | 14,165 |
| 2025-08-27 | 17.530 | 17.950 | 17.020 | 17.860 | 17.860 | 16,932 |
| 2025-08-26 | 18.320 | 18.320 | 17.580 | 17.880 | 17.880 | 620 |
| 2025-08-22 | 18.260 | 18.260 | 18.200 | 18.200 | 18.200 | 1,637 |
| 2025-08-21 | 18.120 | 18.120 | 18.120 | 18.120 | 18.120 | 6 |
| 2025-08-20 | 17.980 | 18.060 | 17.980 | 18.000 | 18.000 | 2,745 |
| 2025-08-19 | 18.240 | 18.620 | 18.240 | 18.260 | 18.260 | 6,223 |
| 2025-08-18 | 18.520 | 18.600 | 18.440 | 18.440 | 18.440 | 6,878 |
| 2025-08-15 | 18.600 | 18.860 | 18.600 | 18.680 | 18.680 | 13,322 |
| 2025-08-14 | 18.500 | 18.500 | 17.500 | 18.180 | 18.180 | 25,856 |
| 2025-08-13 | 17.520 | 19.120 | 17.300 | 18.600 | 18.600 | 23,366 |
| 2025-08-12 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 348 |
| 2025-08-11 | 23.450 | 23.450 | 23.250 | 23.250 | 23.250 | 1,194 |
| 2025-08-07 | 22.550 | 23.400 | 22.550 | 23.350 | 23.350 | 16,041 |
| 2025-08-06 | 22.950 | 22.950 | 22.775 | 22.775 | 22.775 | 1,283 |
| 2025-08-05 | 22.450 | 22.750 | 22.450 | 22.750 | 22.750 | 6,629 |
| 2025-08-04 | 22.700 | 22.800 | 22.700 | 22.750 | 22.750 | 2,293 |
| 2025-08-01 | 23.000 | 23.000 | 22.750 | 22.750 | 22.750 | 1,280 |
| 2025-07-31 | 23.400 | 23.400 | 23.350 | 23.400 | 23.400 | 4,931 |
| 2025-07-30 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 965 |
| 2025-07-29 | 23.400 | 23.550 | 23.100 | 23.450 | 23.450 | 2,653 |
| 2025-07-28 | 23.650 | 23.700 | 23.350 | 23.575 | 23.575 | 1,237 |
| 2025-07-25 | 23.550 | 23.800 | 23.550 | 23.750 | 23.750 | 3,654 |
| 2025-07-24 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 815 |
| 2025-07-23 | 24.100 | 24.150 | 23.350 | 23.450 | 23.450 | 2,891 |
| 2025-07-22 | 23.350 | 24.050 | 23.350 | 24.050 | 24.050 | 3,859 |
| 2025-07-21 | 23.450 | 23.650 | 23.450 | 23.600 | 23.600 | 2,056 |
| 2025-07-18 | 23.450 | 23.500 | 23.400 | 23.400 | 23.400 | 12,255 |
| 2025-07-17 | 23.700 | 23.700 | 23.650 | 23.650 | 23.650 | 1,157 |
| 2025-07-16 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 23,750 |
| 2025-07-14 | 23.050 | 23.500 | 23.050 | 23.500 | 23.500 | 16,987 |
| 2025-07-11 | 23.225 | 23.225 | 23.150 | 23.150 | 23.150 | 3,092 |
| 2025-07-10 | 23.050 | 23.100 | 23.050 | 23.100 | 23.100 | 898 |
| 2025-07-09 | 23.000 | 23.000 | 22.600 | 22.700 | 22.700 | 2,810 |
| 2025-07-08 | 23.200 | 23.225 | 22.900 | 22.900 | 22.900 | 2,192 |
| 2025-07-07 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 130 |
| 2025-07-04 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 5,170 |
| 2025-07-01 | 23.600 | 23.600 | 23.400 | 23.400 | 23.400 | 51,099 |
| 2025-06-30 | 23.600 | 23.800 | 23.600 | 23.800 | 23.800 | 119 |
| 2025-06-27 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 50 |
| 2025-06-26 | 23.475 | 23.475 | 23.475 | 23.475 | 23.475 | 444 |
| 2025-06-25 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 943 |
| 2025-06-24 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 476 |
| 2025-06-23 | 22.700 | 22.825 | 22.500 | 22.500 | 22.500 | 12,044 |
| 2025-06-18 | 22.800 | 23.050 | 22.775 | 22.900 | 22.900 | 7,241 |
| 2025-06-17 | 23.000 | 23.000 | 22.650 | 22.650 | 22.650 | 1,496 |
| 2025-06-16 | 22.550 | 22.700 | 22.550 | 22.600 | 22.600 | 581 |
| 2025-06-13 | 22.150 | 22.550 | 22.150 | 22.500 | 22.500 | 1,119 |
| 2025-06-12 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 991 |
| 2025-06-11 | 22.750 | 23.100 | 22.750 | 23.100 | 23.100 | 5,975 |
| 2025-06-10 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 1,042 |
| 2025-06-06 | 23.400 | 23.550 | 23.350 | 23.350 | 23.350 | 1,594 |
| 2025-06-05 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 86 |
| 2025-06-03 | 24.000 | 24.000 | 23.300 | 23.300 | 23.300 | 1,071 |
| 2025-06-02 | 23.000 | 24.100 | 23.000 | 24.000 | 24.000 | 2,126 |
| 2025-05-30 | 23.400 | 23.400 | 23.250 | 23.250 | 23.250 | 130 |
| 2025-05-27 | 23.550 | 23.800 | 23.200 | 23.250 | 23.250 | 22,482 |
| 2025-05-23 | 20.500 | 20.950 | 20.500 | 20.950 | 20.950 | 2,168 |
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.