Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.727	0.734	0.710	0.713	14.260	205,078
2024-02-26	0.720	0.730	0.708	0.720	14.400	220,311
2024-02-23	0.730	0.730	0.710	0.720	14.400	403,611
2024-02-22	0.744	0.746	0.730	0.730	14.600	272,048
2024-02-21	0.749	0.749	0.727	0.740	14.800	261,668
2024-02-20	0.759	0.759	0.734	0.750	15.000	361,813
2024-02-19	0.776	0.776	0.753	0.760	15.200	425,598
2024-02-16	0.756	0.773	0.745	0.770	15.400	279,174
2024-02-15	0.764	0.765	0.746	0.755	15.100	201,282
2024-02-14	0.745	0.758	0.745	0.750	15.000	188,933
2024-02-13	0.760	0.767	0.742	0.743	14.860	204,920
2024-02-12	0.768	0.768	0.730	0.760	15.200	562,461
2024-02-09	0.748	0.755	0.740	0.755	15.100	180,753
2024-02-08	0.748	0.748	0.723	0.745	14.900	197,153
2024-02-07	0.754	0.755	0.724	0.735	14.700	428,609
2024-02-06	0.763	0.763	0.733	0.740	14.800	359,026
2024-02-05	0.772	0.777	0.735	0.735	14.700	395,583
2024-02-02	0.790	0.794	0.767	0.767	15.340	225,528
2024-02-01	0.778	0.799	0.762	0.782	15.640	760,353
2024-01-31	0.791	0.825	0.780	0.820	16.400	652,690
2024-01-30	0.778	0.789	0.770	0.782	15.640	394,043
2024-01-29	0.770	0.787	0.766	0.766	15.320	336,799
2024-01-26	0.770	0.771	0.746	0.765	15.300	257,629
2024-01-25	0.784	0.784	0.760	0.769	15.380	262,994
2024-01-24	0.784	0.787	0.764	0.777	15.540	339,329
2024-01-23	0.744	0.800	0.739	0.782	15.640	573,533
2024-01-22	0.738	0.746	0.728	0.739	14.780	439,172
2024-01-19	0.750	0.758	0.734	0.742	14.840	774,706
2024-01-18	0.754	0.763	0.743	0.760	15.200	284,717
2024-01-17	0.782	0.782	0.746	0.753	15.060	442,951
2024-01-16	0.740	0.793	0.725	0.780	15.600	851,605
2024-01-15	0.772	0.776	0.750	0.763	15.260	1,287,838
2024-01-12	0.827	0.830	0.788	0.804	16.080	1,442,776
2024-01-11	0.928	0.950	0.809	0.823	16.460	4,507,371
2024-01-10	0.813	0.899	0.802	0.881	17.620	2,528,214
2024-01-09	0.804	0.819	0.788	0.810	16.200	758,286
2024-01-08	0.802	0.828	0.802	0.802	16.040	609,749
2024-01-05	0.810	0.811	0.785	0.808	16.160	453,992
2024-01-04	0.810	0.812	0.792	0.812	16.240	380,165
2024-01-03	0.811	0.811	0.787	0.800	16.000	495,748
2024-01-02	0.860	0.860	0.796	0.808	16.160	1,066,876
2023-12-29	0.850	0.856	0.830	0.844	16.880	753,042
2023-12-28	0.820	0.850	0.817	0.847	16.940	1,033,927
2023-12-27	0.800	0.830	0.799	0.819	16.380	808,233
2023-12-22	0.784	0.815	0.780	0.800	16.000	719,549
2023-12-21	0.790	0.792	0.765	0.780	15.600	692,759
2023-12-20	0.765	0.793	0.756	0.789	15.780	932,590
2023-12-19	0.774	0.787	0.757	0.765	15.300	560,338
2023-12-18	0.762	0.783	0.756	0.770	15.400	626,827
2023-12-15	0.760	0.766	0.750	0.754	15.080	472,892
2023-12-14	0.760	0.771	0.744	0.759	15.180	610,100
2023-12-13	0.727	0.768	0.717	0.745	14.900	892,564
2023-12-12	0.760	0.760	0.726	0.734	14.680	576,595
2023-12-11	0.767	0.777	0.744	0.745	14.900	556,882
2023-12-08	0.770	0.790	0.736	0.763	15.260	3,375,807
2023-12-07	0.875	0.875	0.835	0.840	16.800	5,830,594
2023-12-06	0.872	0.880	0.840	0.873	17.460	608,941
2023-12-05	0.865	0.903	0.853	0.870	17.400	1,109,207
2023-12-04	0.801	0.878	0.801	0.849	16.980	1,425,061
2023-12-01	0.780	0.798	0.779	0.792	15.840	307,332

← NewerPage 12 of 21 · 1,257 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.