Nordic Mining ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 24.995 | 24.995 | 24.995 | 24.995 | 24.995 | 369 |
| 2024-09-19 | 25.450 | 25.775 | 25.450 | 25.735 | 25.735 | 1,697 |
| 2024-09-18 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 300 |
| 2024-09-17 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 18 |
| 2024-09-12 | 24.490 | 24.490 | 24.490 | 24.490 | 24.490 | 225 |
| 2024-09-11 | 24.275 | 24.275 | 24.165 | 24.165 | 24.165 | 1,153 |
| 2024-09-10 | 24.105 | 24.140 | 24.105 | 24.140 | 24.140 | 426 |
| 2024-09-09 | 23.690 | 24.000 | 23.570 | 23.945 | 23.945 | 3,015 |
| 2024-09-06 | 22.925 | 23.110 | 22.925 | 23.110 | 23.110 | 630 |
| 2024-09-05 | 23.200 | 23.365 | 23.200 | 23.365 | 23.365 | 762 |
| 2024-09-03 | 23.760 | 23.795 | 23.720 | 23.795 | 23.795 | 110 |
| 2024-09-02 | 24.935 | 25.175 | 24.935 | 25.175 | 25.175 | 2,331 |
| 2024-08-29 | 23.120 | 23.190 | 23.120 | 23.190 | 23.190 | 508 |
| 2024-08-28 | 22.595 | 23.640 | 22.595 | 23.025 | 23.025 | 3,176 |
| 2024-08-27 | 23.495 | 23.645 | 22.050 | 22.525 | 22.525 | 5,892 |
| 2024-08-23 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 383 |
| 2024-08-20 | 21.680 | 21.690 | 21.680 | 21.690 | 21.690 | 997 |
| 2024-08-19 | 21.810 | 21.810 | 21.810 | 21.810 | 21.810 | 41 |
| 2024-08-16 | 21.450 | 21.475 | 21.450 | 21.475 | 21.475 | 319 |
| 2024-08-14 | 21.030 | 21.030 | 21.030 | 21.030 | 21.030 | 1 |
| 2024-08-07 | 21.115 | 21.115 | 21.115 | 21.115 | 21.115 | 3,610 |
| 2024-08-06 | 21.145 | 21.145 | 20.610 | 20.860 | 20.860 | 1,149 |
| 2024-08-05 | 20.350 | 20.350 | 19.980 | 19.980 | 19.980 | 5,015 |
| 2024-08-02 | 21.730 | 21.895 | 21.730 | 21.895 | 21.895 | 85 |
| 2024-08-01 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 25 |
| 2024-07-31 | 22.410 | 22.480 | 22.410 | 22.480 | 22.480 | 904 |
| 2024-07-23 | 22.420 | 22.420 | 22.420 | 22.420 | 22.420 | 150 |
| 2024-07-19 | 22.680 | 22.680 | 22.680 | 22.680 | 22.680 | 69 |
| 2024-07-12 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 1,383 |
| 2024-07-11 | 23.110 | 23.110 | 23.110 | 23.110 | 23.110 | 573 |
| 2024-07-10 | 23.475 | 23.705 | 23.475 | 23.705 | 23.705 | 727 |
| 2024-07-09 | 23.200 | 23.290 | 23.180 | 23.290 | 23.290 | 1,976 |
| 2024-07-08 | 22.115 | 22.235 | 22.115 | 22.235 | 22.235 | 576 |
| 2024-07-05 | 21.995 | 22.200 | 21.995 | 22.200 | 22.200 | 351 |
| 2024-07-03 | 22.250 | 22.410 | 22.250 | 22.410 | 22.410 | 585 |
| 2024-07-01 | 22.155 | 22.155 | 22.155 | 22.155 | 22.155 | 344 |
| 2024-06-28 | 21.865 | 22.330 | 21.865 | 22.325 | 22.325 | 3,717 |
| 2024-06-26 | 20.245 | 20.245 | 20.245 | 20.245 | 20.245 | 2,057 |
| 2024-06-24 | 20.420 | 20.420 | 20.420 | 20.420 | 20.420 | 227 |
| 2024-06-21 | 20.650 | 20.650 | 20.650 | 20.650 | 20.650 | 16 |
| 2024-06-19 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 608 |
| 2024-06-18 | 20.865 | 20.865 | 20.865 | 20.865 | 20.865 | 215 |
| 2024-06-11 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 565 |
| 2024-06-10 | 22.215 | 22.215 | 22.180 | 22.180 | 22.180 | 1,106 |
| 2024-06-07 | 22.785 | 22.785 | 22.785 | 22.785 | 22.785 | 134 |
| 2024-06-04 | 22.845 | 22.845 | 22.845 | 22.845 | 22.845 | 45 |
| 2024-06-03 | 23.435 | 23.435 | 23.435 | 23.435 | 23.435 | 1,974 |
| 2024-05-29 | 22.345 | 22.370 | 22.345 | 22.370 | 22.370 | 1,398 |
| 2024-05-28 | 22.470 | 22.500 | 22.470 | 22.500 | 22.500 | 768 |
| 2024-05-24 | 21.205 | 21.205 | 21.205 | 21.205 | 21.205 | 826 |
| 2024-05-23 | 20.405 | 20.935 | 20.405 | 20.935 | 20.935 | 1,537 |
| 2024-05-22 | 20.530 | 20.530 | 20.435 | 20.435 | 20.435 | 1,090 |
| 2024-05-08 | 20.475 | 20.520 | 20.475 | 20.520 | 20.520 | 333 |
| 2024-05-03 | 20.695 | 20.840 | 20.695 | 20.840 | 20.840 | 2,445 |
| 2024-05-02 | 20.995 | 21.185 | 20.995 | 21.060 | 21.060 | 1,373 |
| 2024-04-30 | 21.125 | 21.125 | 21.125 | 21.125 | 21.125 | 625 |
| 2024-04-26 | 20.048 | 20.048 | 20.048 | 20.048 | 20.048 | 143 |
| 2024-04-25 | 19.698 | 19.698 | 19.441 | 19.441 | 19.441 | 1,878 |
| 2024-04-24 | 20.075 | 20.075 | 20.075 | 20.075 | 20.075 | 92 |
| 2024-04-23 | 20.025 | 20.025 | 19.800 | 19.800 | 19.800 | 881 |
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.