Green Minerals AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 6.160 | 6.500 | 6.160 | 6.500 | 6.500 | 9,265 |
| 2024-11-14 | 6.020 | 6.780 | 6.000 | 6.500 | 6.500 | 26,318 |
| 2024-11-13 | 6.800 | 6.800 | 6.100 | 6.480 | 6.480 | 19,017 |
| 2024-11-12 | 6.980 | 6.980 | 6.780 | 6.780 | 6.780 | 3,275 |
| 2024-11-11 | 6.600 | 7.080 | 6.320 | 6.600 | 6.600 | 36,392 |
| 2024-11-08 | 6.600 | 7.080 | 6.600 | 7.080 | 7.080 | 12,896 |
| 2024-11-07 | 7.020 | 7.020 | 6.600 | 6.980 | 6.980 | 23,628 |
| 2024-11-06 | 6.600 | 7.080 | 6.600 | 7.020 | 7.020 | 20,230 |
| 2024-11-05 | 7.060 | 7.220 | 6.740 | 7.040 | 7.040 | 71,594 |
| 2024-11-04 | 6.620 | 7.300 | 6.620 | 7.300 | 7.300 | 3,821 |
| 2024-11-01 | 7.280 | 7.280 | 6.940 | 7.200 | 7.200 | 13,211 |
| 2024-10-31 | 7.160 | 7.180 | 6.860 | 6.900 | 6.900 | 15,208 |
| 2024-10-30 | 6.800 | 7.280 | 6.800 | 7.180 | 7.180 | 8,737 |
| 2024-10-29 | 6.800 | 6.980 | 6.800 | 6.980 | 6.980 | 1,444 |
| 2024-10-28 | 7.100 | 7.280 | 6.720 | 7.280 | 7.280 | 6,409 |
| 2024-10-25 | 7.280 | 7.280 | 6.640 | 7.140 | 7.140 | 3,892 |
| 2024-10-24 | 7.300 | 7.300 | 6.820 | 7.160 | 7.160 | 4,317 |
| 2024-10-23 | 6.620 | 7.420 | 6.580 | 7.300 | 7.300 | 12,688 |
| 2024-10-22 | 7.080 | 7.080 | 6.580 | 6.860 | 6.860 | 3,115 |
| 2024-10-21 | 7.160 | 7.160 | 6.540 | 6.980 | 6.980 | 1,803 |
| 2024-10-18 | 6.420 | 6.880 | 6.400 | 6.860 | 6.860 | 2,921 |
| 2024-10-17 | 6.900 | 7.180 | 6.440 | 6.920 | 6.920 | 5,295 |
| 2024-10-16 | 7.000 | 7.000 | 6.880 | 6.940 | 6.940 | 152 |
| 2024-10-15 | 6.360 | 6.920 | 6.200 | 6.780 | 6.780 | 1,538 |
| 2024-10-14 | 7.200 | 7.200 | 6.500 | 6.940 | 6.940 | 6,813 |
| 2024-10-11 | 6.520 | 7.200 | 6.520 | 6.980 | 6.980 | 14,500 |
| 2024-10-10 | 6.520 | 7.160 | 6.500 | 6.980 | 6.980 | 12,935 |
| 2024-10-09 | 7.460 | 7.460 | 6.580 | 7.400 | 7.400 | 6,239 |
| 2024-10-08 | 6.500 | 7.440 | 6.360 | 7.440 | 7.440 | 16,009 |
| 2024-10-07 | 7.300 | 7.300 | 6.900 | 7.020 | 7.020 | 2,920 |
| 2024-10-04 | 7.160 | 7.500 | 7.160 | 7.480 | 7.480 | 25,748 |
| 2024-10-03 | 7.160 | 7.520 | 7.160 | 7.220 | 7.220 | 7,737 |
| 2024-10-02 | 7.020 | 7.560 | 7.020 | 7.520 | 7.520 | 4,182 |
| 2024-10-01 | 7.100 | 7.500 | 7.100 | 7.360 | 7.360 | 11,111 |
| 2024-09-30 | 7.180 | 7.460 | 6.540 | 7.180 | 7.180 | 11,389 |
| 2024-09-27 | 6.400 | 6.800 | 6.200 | 6.800 | 6.800 | 41,155 |
| 2024-09-26 | 6.500 | 6.700 | 6.500 | 6.600 | 6.600 | 18,747 |
| 2024-09-25 | 6.400 | 6.780 | 6.400 | 6.780 | 6.780 | 4,522 |
| 2024-09-24 | 6.880 | 6.880 | 6.580 | 6.780 | 6.780 | 8,030 |
| 2024-09-23 | 7.000 | 7.480 | 6.600 | 6.600 | 6.600 | 9,734 |
| 2024-09-20 | 7.200 | 7.200 | 6.520 | 7.060 | 7.060 | 3,835 |
| 2024-09-19 | 6.500 | 7.040 | 6.200 | 6.700 | 6.700 | 18,074 |
| 2024-09-18 | 6.500 | 6.900 | 6.260 | 6.660 | 6.660 | 33,379 |
| 2024-09-17 | 6.340 | 7.160 | 6.220 | 6.500 | 6.500 | 6,136 |
| 2024-09-16 | 7.180 | 7.280 | 6.340 | 6.500 | 6.500 | 20,299 |
| 2024-09-13 | 6.500 | 7.160 | 6.400 | 7.160 | 7.160 | 14,626 |
| 2024-09-12 | 6.860 | 7.180 | 6.860 | 7.180 | 7.180 | 1,187 |
| 2024-09-11 | 7.160 | 7.180 | 6.820 | 7.180 | 7.180 | 6,254 |
| 2024-09-10 | 7.480 | 7.480 | 7.380 | 7.380 | 7.380 | 1,370 |
| 2024-09-09 | 7.160 | 7.160 | 6.720 | 7.160 | 7.160 | 3,939 |
| 2024-09-06 | 7.180 | 7.180 | 6.540 | 7.180 | 7.180 | 11,977 |
| 2024-09-05 | 6.500 | 7.100 | 6.480 | 7.100 | 7.100 | 38,843 |
| 2024-09-04 | 7.860 | 7.860 | 6.600 | 7.180 | 7.180 | 5,518 |
| 2024-09-03 | 7.480 | 7.480 | 6.780 | 7.440 | 7.440 | 6,781 |
| 2024-09-02 | 6.520 | 7.540 | 6.520 | 7.540 | 7.540 | 16,491 |
| 2024-08-30 | 7.580 | 7.580 | 6.660 | 7.540 | 7.540 | 38,219 |
| 2024-08-29 | 7.040 | 7.540 | 7.040 | 7.540 | 7.540 | 11,063 |
| 2024-08-28 | 7.000 | 7.600 | 7.000 | 7.540 | 7.540 | 3,846 |
| 2024-08-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,350 |
| 2024-08-26 | 6.900 | 7.660 | 6.900 | 7.640 | 7.640 | 9,645 |
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.