Nordic Mining ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 22.370 | 23.180 | 22.300 | 22.985 | 22.985 | 567,644 |
| 2024-05-29 | 22.500 | 22.745 | 22.160 | 22.385 | 22.385 | 457,926 |
| 2024-05-28 | 21.950 | 22.600 | 21.720 | 22.210 | 22.210 | 729,109 |
| 2024-05-27 | 21.820 | 21.940 | 21.405 | 21.900 | 21.900 | 318,012 |
| 2024-05-24 | 21.440 | 21.875 | 21.000 | 21.600 | 21.600 | 866,718 |
| 2024-05-23 | 20.500 | 21.200 | 20.440 | 21.060 | 21.060 | 914,788 |
| 2024-05-22 | 20.480 | 20.700 | 20.300 | 20.400 | 20.400 | 100,348 |
| 2024-05-21 | 20.500 | 20.740 | 20.225 | 20.260 | 20.260 | 364,050 |
| 2024-05-16 | 20.500 | 20.500 | 19.970 | 20.200 | 20.200 | 192,184 |
| 2024-05-15 | 19.922 | 20.490 | 19.812 | 20.300 | 20.300 | 182,774 |
| 2024-05-14 | 20.300 | 20.330 | 19.802 | 19.810 | 19.810 | 339,412 |
| 2024-05-13 | 20.800 | 20.800 | 20.045 | 20.115 | 20.115 | 463,293 |
| 2024-05-10 | 20.825 | 21.200 | 20.710 | 20.710 | 20.710 | 418,713 |
| 2024-05-08 | 20.250 | 20.860 | 20.250 | 20.580 | 20.580 | 195,997 |
| 2024-05-07 | 20.700 | 20.990 | 20.100 | 20.240 | 20.240 | 673,080 |
| 2024-05-06 | 21.000 | 21.370 | 20.555 | 20.560 | 20.560 | 527,489 |
| 2024-05-03 | 20.920 | 21.065 | 20.640 | 20.850 | 20.850 | 353,231 |
| 2024-05-02 | 20.965 | 21.095 | 20.610 | 20.610 | 20.610 | 437,441 |
| 2024-04-30 | 20.975 | 21.395 | 20.745 | 20.835 | 20.835 | 460,075 |
| 2024-04-29 | 20.260 | 21.170 | 20.230 | 20.675 | 20.675 | 577,841 |
| 2024-04-26 | 19.612 | 20.180 | 19.486 | 20.050 | 20.050 | 290,749 |
| 2024-04-25 | 20.010 | 20.010 | 19.216 | 19.698 | 19.698 | 645,497 |
| 2024-04-24 | 19.900 | 20.075 | 19.200 | 19.900 | 19.900 | 615,854 |
| 2024-04-23 | 19.972 | 20.495 | 19.800 | 19.802 | 19.802 | 458,947 |
| 2024-04-22 | 20.500 | 20.530 | 19.902 | 20.010 | 20.010 | 452,133 |
| 2024-04-19 | 20.880 | 20.880 | 20.145 | 20.360 | 20.360 | 543,718 |
| 2024-04-18 | 20.850 | 21.200 | 20.650 | 20.795 | 20.795 | 616,031 |
| 2024-04-17 | 20.100 | 21.195 | 19.980 | 20.720 | 20.720 | 1,139,528 |
| 2024-04-16 | 20.300 | 20.300 | 19.880 | 19.924 | 19.924 | 438,652 |
| 2024-04-15 | 19.900 | 20.300 | 19.822 | 20.300 | 20.300 | 503,252 |
| 2024-04-12 | 19.980 | 20.195 | 19.650 | 20.000 | 20.000 | 1,024,263 |
| 2024-04-11 | 19.200 | 20.020 | 19.200 | 19.860 | 19.860 | 1,033,731 |
| 2024-04-10 | 18.500 | 19.276 | 18.480 | 18.800 | 18.800 | 310,900 |
| 2024-04-09 | 19.450 | 19.764 | 18.450 | 18.602 | 18.602 | 1,347,526 |
| 2024-04-08 | 19.000 | 20.890 | 18.800 | 19.300 | 19.300 | 3,109,027 |
| 2024-04-05 | 17.800 | 18.800 | 17.740 | 18.750 | 18.750 | 1,096,218 |
| 2024-04-04 | 17.000 | 17.780 | 17.000 | 17.690 | 17.690 | 999,758 |
| 2024-04-03 | 16.880 | 17.320 | 16.680 | 17.134 | 17.134 | 516,607 |
| 2024-04-02 | 17.000 | 17.400 | 16.900 | 16.910 | 16.910 | 402,417 |
| 2024-03-27 | 17.000 | 17.000 | 16.600 | 16.950 | 16.950 | 307,322 |
| 2024-03-26 | 17.000 | 17.318 | 16.918 | 17.000 | 17.000 | 500,064 |
| 2024-03-25 | 16.700 | 17.450 | 16.700 | 16.960 | 16.960 | 753,980 |
| 2024-03-22 | 16.510 | 17.700 | 16.122 | 16.488 | 16.488 | 2,299,159 |
| 2024-03-21 | 15.500 | 15.850 | 15.312 | 15.800 | 15.800 | 137,583 |
| 2024-03-20 | 15.620 | 15.862 | 15.600 | 15.690 | 15.690 | 129,292 |
| 2024-03-19 | 15.940 | 15.940 | 15.500 | 15.620 | 15.620 | 192,006 |
| 2024-03-18 | 16.000 | 16.000 | 15.500 | 15.680 | 15.680 | 92,118 |
| 2024-03-15 | 15.566 | 15.648 | 15.150 | 15.500 | 15.500 | 180,832 |
| 2024-03-14 | 15.718 | 15.718 | 14.700 | 15.150 | 15.150 | 342,550 |
| 2024-03-13 | 16.400 | 16.400 | 15.026 | 15.568 | 15.568 | 102,328 |
| 2024-03-12 | 0.776 | 0.790 | 0.776 | 0.789 | 15.780 | 166,001 |
| 2024-03-11 | 0.792 | 0.807 | 0.775 | 0.776 | 15.520 | 226,109 |
| 2024-03-08 | 0.765 | 0.791 | 0.755 | 0.791 | 15.820 | 263,152 |
| 2024-03-07 | 0.778 | 0.782 | 0.760 | 0.760 | 15.200 | 234,297 |
| 2024-03-06 | 0.785 | 0.785 | 0.764 | 0.776 | 15.520 | 140,410 |
| 2024-03-05 | 0.770 | 0.787 | 0.767 | 0.781 | 15.620 | 391,249 |
| 2024-03-04 | 0.770 | 0.778 | 0.760 | 0.764 | 15.280 | 271,526 |
| 2024-03-01 | 0.760 | 0.772 | 0.737 | 0.761 | 15.220 | 482,624 |
| 2024-02-29 | 0.724 | 0.762 | 0.713 | 0.751 | 15.020 | 408,754 |
| 2024-02-28 | 0.720 | 0.721 | 0.710 | 0.714 | 14.280 | 219,378 |
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.