Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.580	0.600	0.552	0.554	0.554	198,494
2026-10-15	0.540	0.540	0.424	0.496	0.496	138,354
2026-10-14	0.601	0.601	0.523	0.524	0.524	146,873
2026-10-13	0.971	0.971	0.919	0.925	0.925	23,423
2026-10-12	0.990	1.034	0.966	0.978	0.978	89,268
2026-10-09	0.883	0.889	0.883	0.886	0.886	27,623
2026-10-08	0.900	0.935	0.900	0.920	0.920	35,938
2026-10-07	1.032	1.032	0.951	0.951	0.951	13,967
2026-10-06	1.030	1.038	1.002	1.002	1.002	129,865
2026-10-05	1.074	1.074	0.996	0.996	0.996	26,980
2026-10-02	1.052	1.188	1.052	1.100	1.100	61,793
2026-10-01	1.320	1.483	1.260	1.334	1.334	155,856
2026-09-30	0.848	0.853	0.848	0.853	0.853	6,325
2026-09-29	0.861	0.911	0.861	0.911	0.911	12,053
2026-09-28	0.918	0.918	0.899	0.899	0.899	8,789
2026-09-25	0.914	0.956	0.914	0.949	0.949	9,365
2026-09-24	1.134	1.134	0.982	1.016	1.016	41,878
2026-09-23	1.000	1.140	0.970	1.046	1.046	77,354
2026-09-22	2.120	2.120	1.951	1.978	1.978	8,294
2026-09-21	2.415	2.415	2.350	2.350	2.350	34,760
2026-09-18	2.640	2.640	2.520	2.520	2.520	1,199
2026-09-17	2.699	2.699	2.480	2.545	2.545	266,005
2026-09-16	2.425	2.425	2.340	2.340	2.340	5,178
2026-09-15	2.250	2.250	2.140	2.160	2.160	3,511
2026-09-14	1.926	1.926	1.926	1.926	1.926	1,152
2026-09-10	1.956	2.128	1.956	2.000	2.000	4,126
2026-09-09	2.180	2.180	2.000	2.000	2.000	5,343
2026-09-08	2.095	2.095	1.964	1.964	1.964	1,771
2026-09-07	1.920	2.005	1.920	2.000	2.000	5,905
2026-09-04	1.980	1.980	1.980	1.980	1.980	5,000
2026-09-03	1.971	1.971	1.971	1.971	1.971	3,057
2026-09-02	1.798	1.888	1.770	1.888	1.888	5,331
2026-09-01	1.980	1.980	1.862	1.862	1.862	26,964
2026-08-28	1.960	1.960	1.922	1.930	1.930	13,076
2026-08-27	1.780	1.946	1.770	1.884	1.884	12,585
2026-08-26	2.000	2.005	1.790	1.790	1.790	23,350
2026-08-25	2.200	2.200	2.160	2.160	2.160	665
2026-08-21	2.410	2.570	2.410	2.480	2.480	3,082
2026-08-20	2.640	2.650	2.283	2.300	2.300	50,952
2026-08-19	2.400	2.400	2.140	2.140	2.140	5,551
2026-08-18	2.375	2.725	2.250	2.455	2.455	20,110
2026-08-17	2.670	2.670	2.535	2.560	2.560	10,610
2026-08-14	2.758	2.758	2.745	2.745	2.745	3,653
2026-08-13	2.650	2.655	2.650	2.655	2.655	986
2026-08-12	2.940	2.940	2.620	2.780	2.780	1,853
2026-08-11	2.500	2.840	2.500	2.625	2.625	6,281
2026-08-10	2.585	2.600	2.345	2.415	2.415	11,045
2026-08-07	3.500	3.600	3.250	3.250	3.250	1,525
2026-08-06	5.100	5.100	5.100	5.100	5.100	63
2026-08-05	5.490	5.490	4.720	4.720	4.720	20,788
2026-08-04	5.840	5.840	5.830	5.830	5.830	119
2026-08-03	6.020	6.040	6.020	6.040	6.040	700
2026-07-31	6.420	6.530	6.420	6.530	6.530	1,423
2026-07-30	6.010	6.010	6.010	6.010	6.010	64,159
2026-07-24	5.550	6.130	5.550	5.970	5.970	2,029
2026-07-23	5.510	5.610	5.510	5.610	5.610	319
2026-07-22	5.610	5.610	5.610	5.610	5.610	128
2026-07-21	4.925	5.090	4.925	5.090	5.090	984
2026-07-20	4.735	4.735	4.625	4.625	4.625	459
2026-07-17	4.465	4.600	4.465	4.540	4.540	663

Page 1 of 2 · 112 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.