Green Minerals AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.130 | 1.135 | 1.050 | 1.100 | 1.100 | 8,962 |
| 2026-07-24 | 1.010 | 1.135 | 1.010 | 1.135 | 1.135 | 1,642 |
| 2026-07-23 | 1.190 | 1.190 | 1.100 | 1.145 | 1.145 | 32,501 |
| 2026-07-22 | 1.110 | 1.185 | 1.010 | 1.145 | 1.145 | 11,694 |
| 2026-07-21 | 1.005 | 1.150 | 1.005 | 1.150 | 1.150 | 139 |
| 2026-07-20 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 11 |
| 2026-07-17 | 1.020 | 1.100 | 1.000 | 1.010 | 1.010 | 15,710 |
| 2026-07-16 | 1.080 | 1.230 | 1.080 | 1.080 | 1.080 | 15,677 |
| 2026-07-15 | 1.015 | 1.030 | 1.015 | 1.030 | 1.030 | 20,935 |
| 2026-07-14 | 1.180 | 1.180 | 1.050 | 1.120 | 1.120 | 4,779 |
| 2026-07-13 | 1.150 | 1.180 | 1.050 | 1.180 | 1.180 | 688 |
| 2026-07-10 | 1.195 | 1.195 | 1.055 | 1.150 | 1.150 | 3,555 |
| 2026-07-09 | 1.030 | 1.165 | 1.030 | 1.165 | 1.165 | 32,977 |
| 2026-07-08 | 1.030 | 1.195 | 1.030 | 1.195 | 1.195 | 141 |
| 2026-07-07 | 1.050 | 1.195 | 1.000 | 1.180 | 1.180 | 4,343 |
| 2026-07-06 | 1.240 | 1.240 | 1.065 | 1.235 | 1.235 | 13,931 |
| 2026-07-03 | 1.200 | 1.340 | 1.200 | 1.240 | 1.240 | 28,891 |
| 2026-07-02 | 1.050 | 1.340 | 1.000 | 1.235 | 1.235 | 61,805 |
| 2026-07-01 | 1.140 | 1.140 | 0.970 | 1.050 | 1.050 | 33,331 |
| 2026-06-30 | 1.005 | 1.135 | 1.005 | 1.090 | 1.090 | 3,415 |
| 2026-06-29 | 1.140 | 1.140 | 1.005 | 1.005 | 1.005 | 13,035 |
| 2026-06-26 | 1.190 | 1.190 | 1.000 | 1.090 | 1.090 | 15,641 |
| 2026-06-25 | 1.125 | 1.170 | 1.120 | 1.120 | 1.120 | 13,362 |
| 2026-06-24 | 1.000 | 1.125 | 1.000 | 1.080 | 1.080 | 38,090 |
| 2026-06-23 | 1.020 | 1.125 | 1.000 | 1.125 | 1.125 | 10,054 |
| 2026-06-22 | 1.120 | 1.215 | 1.100 | 1.125 | 1.125 | 16,897 |
| 2026-06-19 | 1.170 | 1.260 | 1.170 | 1.200 | 1.200 | 5,825 |
| 2026-06-18 | 1.340 | 1.340 | 1.135 | 1.200 | 1.200 | 13,085 |
| 2026-06-17 | 1.140 | 1.340 | 1.100 | 1.340 | 1.340 | 7,330 |
| 2026-06-16 | 1.195 | 1.260 | 1.140 | 1.260 | 1.260 | 15,607 |
| 2026-06-15 | 1.150 | 1.195 | 1.020 | 1.195 | 1.195 | 42,969 |
| 2026-06-12 | 1.250 | 1.365 | 1.150 | 1.260 | 1.260 | 17,780 |
| 2026-06-11 | 1.200 | 1.280 | 1.200 | 1.280 | 1.280 | 11,101 |
| 2026-06-10 | 1.200 | 1.355 | 1.200 | 1.265 | 1.265 | 12,559 |
| 2026-06-09 | 1.165 | 1.275 | 1.165 | 1.245 | 1.245 | 10,503 |
| 2026-06-08 | 1.350 | 1.350 | 1.165 | 1.190 | 1.190 | 21,379 |
| 2026-06-05 | 1.190 | 1.345 | 1.190 | 1.295 | 1.295 | 18,858 |
| 2026-06-04 | 1.250 | 1.250 | 1.190 | 1.190 | 1.190 | 7,737 |
| 2026-06-03 | 1.240 | 1.375 | 1.215 | 1.265 | 1.265 | 49,986 |
| 2026-06-02 | 1.250 | 1.250 | 1.215 | 1.250 | 1.250 | 25,487 |
| 2026-06-01 | 1.180 | 1.375 | 1.180 | 1.250 | 1.250 | 14,302 |
| 2026-05-29 | 1.300 | 1.380 | 1.205 | 1.295 | 1.295 | 16,716 |
| 2026-05-28 | 1.350 | 1.350 | 1.200 | 1.330 | 1.330 | 35,423 |
| 2026-05-27 | 1.600 | 1.600 | 1.150 | 1.245 | 1.245 | 60,728 |
| 2026-05-26 | 1.250 | 1.370 | 1.190 | 1.370 | 1.370 | 38,864 |
| 2026-05-22 | 1.250 | 1.300 | 1.200 | 1.200 | 1.200 | 10,914 |
| 2026-05-21 | 1.200 | 1.250 | 1.200 | 1.245 | 1.245 | 30,955 |
| 2026-05-20 | 1.300 | 1.300 | 1.180 | 1.200 | 1.200 | 48,552 |
| 2026-05-19 | 1.285 | 1.285 | 1.125 | 1.200 | 1.200 | 43,169 |
| 2026-05-18 | 1.385 | 1.385 | 1.200 | 1.290 | 1.290 | 40,457 |
| 2026-05-15 | 1.105 | 1.300 | 1.105 | 1.290 | 1.290 | 21,990 |
| 2026-05-13 | 1.270 | 1.270 | 1.110 | 1.200 | 1.200 | 20,877 |
| 2026-05-12 | 1.300 | 1.300 | 1.155 | 1.240 | 1.240 | 36,053 |
| 2026-05-11 | 1.440 | 1.440 | 1.290 | 1.370 | 1.370 | 7,707 |
| 2026-05-08 | 1.250 | 1.400 | 1.200 | 1.400 | 1.400 | 226,424 |
| 2026-05-07 | 1.370 | 1.370 | 1.200 | 1.300 | 1.300 | 38,099 |
| 2026-05-06 | 1.225 | 1.435 | 1.225 | 1.420 | 1.420 | 107,047 |
| 2026-05-05 | 1.460 | 1.460 | 1.210 | 1.380 | 1.380 | 133,871 |
| 2026-05-04 | 1.500 | 1.500 | 1.410 | 1.450 | 1.450 | 13,780 |
| 2026-04-30 | 1.410 | 1.520 | 1.410 | 1.520 | 1.520 | 14,712 |
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.