Green Minerals AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.540 | 3.607 | 3.112 | 3.531 | 3.531 | 46,872 |
| 2025-02-13 | 2.874 | 3.293 | 2.874 | 3.264 | 3.264 | 2,445 |
| 2025-02-12 | 3.083 | 3.378 | 3.026 | 3.217 | 3.217 | 17,624 |
| 2025-02-11 | 3.007 | 3.217 | 3.007 | 3.198 | 3.198 | 2,519 |
| 2025-02-10 | 3.300 | 3.450 | 3.300 | 3.390 | 3.390 | 29,861 |
| 2025-02-07 | 3.590 | 3.590 | 3.250 | 3.250 | 3.250 | 44,123 |
| 2025-02-06 | 3.780 | 3.780 | 3.340 | 3.590 | 3.590 | 7,275 |
| 2025-02-05 | 3.770 | 3.770 | 3.430 | 3.590 | 3.590 | 6,669 |
| 2025-02-04 | 3.420 | 3.880 | 3.330 | 3.610 | 3.610 | 9,584 |
| 2025-02-03 | 3.870 | 3.870 | 3.100 | 3.570 | 3.570 | 66,402 |
| 2025-01-31 | 3.630 | 3.790 | 3.490 | 3.790 | 3.790 | 39,140 |
| 2025-01-30 | 3.620 | 3.890 | 3.620 | 3.890 | 3.890 | 1,075 |
| 2025-01-29 | 3.630 | 3.800 | 3.620 | 3.690 | 3.690 | 38,554 |
| 2025-01-28 | 3.610 | 3.890 | 3.610 | 3.880 | 3.880 | 27,345 |
| 2025-01-27 | 4.000 | 4.000 | 3.670 | 3.890 | 3.890 | 34,728 |
| 2025-01-24 | 3.720 | 3.890 | 3.640 | 3.890 | 3.890 | 50,661 |
| 2025-01-23 | 3.950 | 3.950 | 3.700 | 3.750 | 3.750 | 41,350 |
| 2025-01-22 | 4.100 | 4.100 | 3.730 | 3.940 | 3.940 | 4,116 |
| 2025-01-21 | 3.900 | 3.970 | 3.900 | 3.900 | 3.900 | 16,504 |
| 2025-01-20 | 3.850 | 4.290 | 3.850 | 3.850 | 3.850 | 37,334 |
| 2025-01-17 | 3.700 | 3.710 | 3.700 | 3.700 | 3.700 | 13,582 |
| 2025-01-16 | 3.700 | 3.940 | 3.700 | 3.840 | 3.840 | 24,327 |
| 2025-01-15 | 3.680 | 3.990 | 3.680 | 3.930 | 3.930 | 31,799 |
| 2025-01-14 | 3.940 | 4.000 | 3.800 | 4.000 | 4.000 | 12,344 |
| 2025-01-13 | 3.950 | 3.950 | 3.780 | 3.780 | 3.780 | 9,888 |
| 2025-01-10 | 3.990 | 3.990 | 3.680 | 3.780 | 3.780 | 1,524 |
| 2025-01-09 | 4.050 | 4.050 | 3.700 | 3.810 | 3.810 | 5,973 |
| 2025-01-08 | 3.530 | 4.000 | 3.530 | 3.760 | 3.760 | 23,780 |
| 2025-01-07 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 10,536 |
| 2025-01-06 | 3.740 | 4.030 | 3.600 | 3.790 | 3.790 | 23,590 |
| 2025-01-03 | 3.490 | 3.870 | 3.300 | 3.680 | 3.680 | 47,193 |
| 2025-01-02 | 3.790 | 3.790 | 3.410 | 3.490 | 3.490 | 26,304 |
| 2024-12-30 | 3.300 | 3.600 | 3.150 | 3.300 | 3.300 | 85,536 |
| 2024-12-27 | 3.160 | 3.500 | 3.120 | 3.480 | 3.480 | 43,798 |
| 2024-12-23 | 3.360 | 3.370 | 3.100 | 3.210 | 3.210 | 61,394 |
| 2024-12-20 | 3.500 | 3.890 | 3.000 | 3.490 | 3.490 | 108,298 |
| 2024-12-19 | 3.950 | 3.950 | 3.510 | 3.730 | 3.730 | 35,125 |
| 2024-12-18 | 4.000 | 4.000 | 3.730 | 3.790 | 3.790 | 10,791 |
| 2024-12-17 | 3.720 | 3.980 | 3.600 | 3.930 | 3.930 | 23,761 |
| 2024-12-16 | 3.770 | 3.980 | 3.610 | 3.840 | 3.840 | 17,409 |
| 2024-12-13 | 4.050 | 4.050 | 3.750 | 3.990 | 3.990 | 57,835 |
| 2024-12-12 | 3.810 | 4.070 | 3.720 | 3.990 | 3.990 | 57,733 |
| 2024-12-11 | 3.900 | 4.180 | 3.800 | 3.850 | 3.850 | 134,172 |
| 2024-12-10 | 3.840 | 4.140 | 3.800 | 3.950 | 3.950 | 4,118 |
| 2024-12-09 | 4.050 | 4.050 | 3.800 | 3.950 | 3.950 | 64,527 |
| 2024-12-06 | 4.170 | 4.170 | 3.840 | 4.100 | 4.100 | 40,324 |
| 2024-12-05 | 4.200 | 4.200 | 3.830 | 3.960 | 3.960 | 36,592 |
| 2024-12-04 | 5.200 | 5.200 | 4.010 | 4.090 | 4.090 | 71,070 |
| 2024-12-03 | 4.160 | 4.500 | 3.990 | 4.220 | 4.220 | 97,294 |
| 2024-12-02 | 4.500 | 4.500 | 3.880 | 4.170 | 4.170 | 341,079 |
| 2024-11-29 | 6.500 | 6.500 | 6.480 | 6.500 | 6.500 | 2,715 |
| 2024-11-28 | 6.500 | 6.500 | 5.640 | 6.480 | 6.480 | 3,153 |
| 2024-11-27 | 6.480 | 6.500 | 6.040 | 6.500 | 6.500 | 19,947 |
| 2024-11-26 | 6.460 | 6.460 | 6.000 | 6.060 | 6.060 | 11,534 |
| 2024-11-25 | 6.480 | 6.480 | 6.160 | 6.460 | 6.460 | 7,613 |
| 2024-11-22 | 6.040 | 6.500 | 6.000 | 6.500 | 6.500 | 5,595 |
| 2024-11-21 | 6.220 | 6.480 | 6.220 | 6.220 | 6.220 | 7,979 |
| 2024-11-20 | 6.380 | 6.480 | 6.120 | 6.480 | 6.480 | 24,485 |
| 2024-11-19 | 6.400 | 6.480 | 6.120 | 6.480 | 6.480 | 891 |
| 2024-11-18 | 6.500 | 6.500 | 5.860 | 6.500 | 6.500 | 10,849 |
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.