Nordic Mining ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 21.220 | 21.220 | 21.220 | 21.220 | 21.220 | 54 |
| 2025-02-04 | 21.340 | 21.435 | 21.185 | 21.240 | 21.240 | 4,312 |
| 2025-01-30 | 21.780 | 21.780 | 21.775 | 21.775 | 21.775 | 475 |
| 2025-01-29 | 21.305 | 21.305 | 21.200 | 21.200 | 21.200 | 637 |
| 2025-01-28 | 21.160 | 21.160 | 21.160 | 21.160 | 21.160 | 24 |
| 2025-01-27 | 21.335 | 21.335 | 20.670 | 20.670 | 20.670 | 3,579 |
| 2025-01-24 | 21.385 | 21.485 | 21.275 | 21.485 | 21.485 | 1,724 |
| 2025-01-23 | 21.340 | 21.340 | 21.300 | 21.300 | 21.300 | 236 |
| 2025-01-22 | 21.735 | 21.735 | 21.735 | 21.735 | 21.735 | 47 |
| 2025-01-21 | 21.505 | 21.505 | 21.505 | 21.505 | 21.505 | 1,263 |
| 2025-01-20 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 287 |
| 2025-01-17 | 21.500 | 21.500 | 21.210 | 21.245 | 21.245 | 11,695 |
| 2025-01-16 | 21.800 | 21.855 | 21.330 | 21.600 | 21.600 | 11,087 |
| 2025-01-15 | 23.505 | 24.900 | 23.240 | 23.260 | 23.260 | 658 |
| 2025-01-14 | 23.590 | 23.590 | 23.590 | 23.590 | 23.590 | 3,000 |
| 2025-01-13 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 120 |
| 2025-01-10 | 24.245 | 24.380 | 24.080 | 24.245 | 24.245 | 1,579 |
| 2025-01-09 | 24.490 | 24.490 | 24.250 | 24.300 | 24.300 | 3,636 |
| 2025-01-08 | 27.000 | 27.000 | 23.700 | 23.790 | 23.790 | 82 |
| 2025-01-07 | 23.450 | 24.200 | 23.450 | 24.200 | 24.200 | 142 |
| 2025-01-06 | 25.385 | 25.385 | 25.385 | 25.385 | 25.385 | 649 |
| 2025-01-03 | 25.325 | 25.325 | 25.325 | 25.325 | 25.325 | 298 |
| 2025-01-02 | 27.195 | 27.195 | 27.195 | 27.195 | 27.195 | 25 |
| 2024-12-30 | 26.700 | 26.700 | 25.745 | 25.745 | 25.745 | 3,564 |
| 2024-12-27 | 27.665 | 27.750 | 27.650 | 27.750 | 27.750 | 2,505 |
| 2024-12-23 | 25.795 | 26.600 | 25.795 | 26.600 | 26.600 | 187 |
| 2024-12-20 | 24.490 | 24.710 | 24.490 | 24.710 | 24.710 | 8,314 |
| 2024-12-19 | 24.670 | 24.670 | 24.430 | 24.550 | 24.550 | 2,221 |
| 2024-12-17 | 24.550 | 24.695 | 24.550 | 24.695 | 24.695 | 456 |
| 2024-12-16 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 351 |
| 2024-12-12 | 25.195 | 25.195 | 24.705 | 24.885 | 24.885 | 1,896 |
| 2024-12-09 | 24.925 | 24.925 | 24.925 | 24.925 | 24.925 | 48 |
| 2024-12-06 | 24.615 | 24.940 | 24.615 | 24.655 | 24.655 | 1,441 |
| 2024-12-04 | 24.975 | 24.975 | 24.975 | 24.975 | 24.975 | 43 |
| 2024-12-02 | 24.925 | 24.925 | 24.925 | 24.925 | 24.925 | 2,046 |
| 2024-11-27 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 22 |
| 2024-11-18 | 24.925 | 24.950 | 24.905 | 24.950 | 24.950 | 838 |
| 2024-11-14 | 23.845 | 24.995 | 23.845 | 24.995 | 24.995 | 2,935 |
| 2024-11-11 | 25.045 | 25.055 | 24.840 | 24.840 | 24.840 | 509 |
| 2024-11-07 | 24.405 | 24.865 | 24.405 | 24.800 | 24.800 | 6,682 |
| 2024-11-05 | 25.105 | 25.105 | 25.105 | 25.105 | 25.105 | 125 |
| 2024-11-04 | 25.935 | 25.935 | 25.815 | 25.815 | 25.815 | 217 |
| 2024-10-29 | 26.010 | 26.025 | 25.995 | 26.025 | 26.025 | 830 |
| 2024-10-28 | 26.175 | 26.205 | 26.175 | 26.205 | 26.205 | 320 |
| 2024-10-25 | 26.055 | 26.055 | 26.010 | 26.010 | 26.010 | 701 |
| 2024-10-23 | 26.195 | 26.195 | 26.195 | 26.195 | 26.195 | 1,198 |
| 2024-10-22 | 26.200 | 26.620 | 26.155 | 26.620 | 26.620 | 6,322 |
| 2024-10-21 | 26.455 | 26.455 | 26.195 | 26.195 | 26.195 | 1,838 |
| 2024-10-18 | 26.840 | 26.840 | 26.840 | 26.840 | 26.840 | 9 |
| 2024-10-17 | 26.785 | 26.917 | 26.785 | 26.917 | 26.917 | 429 |
| 2024-10-16 | 26.855 | 26.855 | 26.855 | 26.855 | 26.855 | 43 |
| 2024-10-14 | 26.700 | 26.700 | 26.590 | 26.590 | 26.590 | 1,824 |
| 2024-10-10 | 26.995 | 27.130 | 26.995 | 27.130 | 27.130 | 953 |
| 2024-10-09 | 27.360 | 27.360 | 27.360 | 27.360 | 27.360 | 118 |
| 2024-10-07 | 27.975 | 28.300 | 27.975 | 28.300 | 28.300 | 3,140 |
| 2024-10-04 | 28.075 | 28.400 | 28.075 | 28.300 | 28.300 | 3,989 |
| 2024-10-03 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 456 |
| 2024-10-01 | 27.875 | 27.875 | 27.875 | 27.875 | 27.875 | 46 |
| 2024-09-27 | 27.365 | 27.395 | 27.365 | 27.395 | 27.395 | 1,600 |
| 2024-09-26 | 26.800 | 26.800 | 26.670 | 26.670 | 26.670 | 1,598 |
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.