Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.545	0.634	0.521	0.610	0.610	3,252,735
2026-10-15	0.530	0.540	0.400	0.500	0.500	2,789,127
2026-10-14	0.750	0.758	0.504	0.528	0.528	6,128,009
2026-10-13	1.000	1.008	0.900	0.915	0.915	1,224,350
2026-10-12	0.990	1.138	0.941	0.955	0.955	2,718,222
2026-10-09	0.953	0.969	0.870	0.880	0.880	838,814
2026-10-08	0.969	0.969	0.900	0.910	0.910	471,960
2026-10-07	1.040	1.084	0.940	0.940	0.940	984,002
2026-10-06	0.976	1.054	0.976	0.988	0.988	955,042
2026-10-05	1.200	1.226	0.970	0.976	0.976	1,223,884
2026-10-02	1.190	1.190	1.010	1.106	1.106	2,000,552
2026-10-01	1.154	1.744	1.150	1.150	1.150	8,947,613
2026-09-30	0.900	0.900	0.809	0.890	0.890	837,538
2026-09-29	0.861	0.912	0.860	0.900	0.900	1,219,510
2026-09-28	0.920	0.949	0.864	0.882	0.882	1,650,620
2026-09-25	1.020	1.020	0.900	0.950	0.950	1,467,852
2026-09-24	1.080	1.140	0.966	1.016	1.016	4,047,565
2026-09-23	1.000	1.140	0.890	1.080	1.080	6,706,261
2026-09-22	2.120	2.190	1.850	1.850	1.850	969,657
2026-09-21	2.495	2.495	2.100	2.100	2.100	601,630
2026-09-18	2.700	2.775	2.400	2.420	2.420	700,749
2026-09-17	2.500	2.935	2.330	2.620	2.620	2,109,053
2026-09-16	2.180	2.500	2.180	2.325	2.325	1,242,641
2026-09-15	1.960	2.250	1.952	2.160	2.160	988,217
2026-09-14	1.930	1.990	1.910	1.968	1.968	248,806
2026-09-11	2.000	2.155	1.912	1.926	1.926	642,696
2026-09-10	2.050	2.305	1.952	1.970	1.970	1,038,265
2026-09-09	2.025	2.185	1.950	1.990	1.990	372,754
2026-09-08	2.100	2.300	1.900	2.015	2.015	1,907,821
2026-09-07	1.924	2.150	1.850	2.040	2.040	1,779,691
2026-09-04	2.050	2.060	1.936	1.950	1.950	318,464
2026-09-03	1.850	2.020	1.780	2.010	2.010	558,563
2026-09-02	1.900	1.900	1.748	1.844	1.844	474,656
2026-09-01	1.940	1.978	1.850	1.900	1.900	306,377
2026-08-31	1.998	1.998	1.920	1.944	1.944	137,783
2026-08-28	2.000	2.000	1.900	1.910	1.910	322,352
2026-08-27	1.780	2.005	1.750	1.840	1.840	845,411
2026-08-26	2.120	2.120	1.770	1.790	1.790	1,268,500
2026-08-25	2.270	2.270	2.130	2.160	2.160	759,987
2026-08-24	2.530	2.530	2.270	2.295	2.295	348,580
2026-08-21	2.400	2.650	2.245	2.430	2.430	1,943,877
2026-08-20	2.250	2.800	2.205	2.275	2.275	2,264,126
2026-08-19	2.440	2.440	2.140	2.140	2.140	835,207
2026-08-18	2.220	2.780	2.220	2.440	2.440	1,320,075
2026-08-17	2.900	2.900	2.500	2.605	2.605	497,213
2026-08-14	2.670	2.890	2.600	2.715	2.715	611,111
2026-08-13	2.740	2.745	2.610	2.670	2.670	412,442
2026-08-12	2.890	3.050	2.610	2.735	2.735	1,722,823
2026-08-11	2.460	2.890	2.460	2.680	2.680	1,334,103
2026-08-10	2.585	2.665	2.200	2.460	2.460	2,595,174
2026-08-07	4.795	4.795	2.540	2.550	2.550	3,961,872
2026-08-06	4.890	5.220	4.890	4.980	4.980	441,771
2026-08-05	5.500	5.580	4.675	4.870	4.870	581,275
2026-08-04	6.000	6.060	5.490	5.490	5.490	381,447
2026-08-03	6.400	6.400	5.980	6.070	6.070	248,308
2026-07-31	6.250	6.580	6.210	6.400	6.400	455,488
2026-07-30	5.990	6.250	5.950	6.190	6.190	231,924
2026-07-29	5.980	6.110	5.890	6.030	6.030	176,239
2026-07-28	5.640	5.990	5.600	5.990	5.990	94,410
2026-07-27	6.000	6.010	5.600	5.730	5.730	174,511

Page 1 of 5 · 249 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.