Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.751	0.779	0.741	0.778	15.560	232,793
2023-11-29	0.776	0.776	0.734	0.750	15.000	380,456
2023-11-28	0.750	0.786	0.746	0.760	15.200	738,284
2023-11-27	0.745	0.759	0.733	0.740	14.800	155,851
2023-11-24	0.742	0.745	0.719	0.736	14.720	362,128
2023-11-23	0.725	0.748	0.716	0.729	14.580	226,730
2023-11-22	0.727	0.727	0.703	0.715	14.300	403,502
2023-11-21	0.731	0.747	0.701	0.727	14.540	462,009
2023-11-20	0.801	0.826	0.679	0.730	14.600	2,024,354
2023-11-17	0.745	0.789	0.739	0.789	15.780	1,790,403
2023-11-16	0.712	0.750	0.710	0.727	14.540	1,161,094
2023-11-15	0.700	0.713	0.689	0.700	14.000	810,827
2023-11-14	0.690	0.700	0.671	0.696	13.920	257,007
2023-11-13	0.690	0.690	0.672	0.687	13.740	141,537
2023-11-10	0.694	0.695	0.675	0.675	13.500	249,654
2023-11-09	0.699	0.699	0.684	0.694	13.880	103,974
2023-11-08	0.700	0.705	0.686	0.700	14.000	315,013
2023-11-07	0.697	0.699	0.660	0.699	13.980	367,845
2023-11-06	0.700	0.715	0.692	0.700	14.000	614,020
2023-11-03	0.695	0.709	0.677	0.689	13.780	464,172
2023-11-02	0.680	0.702	0.680	0.699	13.980	187,214
2023-11-01	0.697	0.698	0.674	0.675	13.500	192,927
2023-10-31	0.690	0.711	0.662	0.697	13.940	982,767
2023-10-30	0.660	0.682	0.653	0.682	13.640	717,188
2023-10-27	0.643	0.670	0.643	0.656	13.120	404,476
2023-10-26	0.650	0.650	0.636	0.639	12.780	312,432
2023-10-25	0.660	0.660	0.635	0.635	12.700	345,201
2023-10-24	0.629	0.660	0.628	0.660	13.200	218,328
2023-10-23	0.650	0.655	0.624	0.626	12.520	449,685
2023-10-20	0.670	0.670	0.646	0.646	12.920	528,385
2023-10-19	0.680	0.688	0.664	0.670	13.400	367,501
2023-10-18	0.686	0.695	0.665	0.695	13.900	409,994
2023-10-17	0.700	0.700	0.670	0.679	13.580	305,566
2023-10-16	0.709	0.714	0.691	0.700	14.000	778,511
2023-10-13	0.706	0.716	0.698	0.704	14.080	1,212,690
2023-10-12	0.710	0.719	0.693	0.708	14.160	1,252,562
2023-10-11	0.701	0.712	0.676	0.702	14.040	1,181,350
2023-10-10	0.700	0.714	0.691	0.699	13.980	517,864
2023-10-09	0.740	0.740	0.685	0.695	13.900	1,585,848
2023-10-06	0.700	0.752	0.700	0.722	14.440	3,261,177
2023-10-05	0.640	0.721	0.640	0.692	13.840	2,724,398
2023-10-04	0.633	0.655	0.627	0.635	12.700	1,027,702
2023-10-03	0.616	0.635	0.613	0.633	12.660	880,762
2023-10-02	0.620	0.627	0.611	0.618	12.360	624,827
2023-09-29	0.625	0.634	0.617	0.619	12.380	365,965
2023-09-28	0.603	0.624	0.597	0.624	12.480	465,046
2023-09-27	0.590	0.605	0.586	0.603	12.060	233,476
2023-09-26	0.600	0.600	0.585	0.590	11.800	102,437
2023-09-25	0.603	0.603	0.588	0.599	11.980	137,048
2023-09-22	0.588	0.600	0.583	0.600	12.000	236,855
2023-09-21	0.609	0.609	0.586	0.586	11.720	437,056
2023-09-20	0.608	0.610	0.600	0.609	12.180	125,224
2023-09-19	0.611	0.611	0.604	0.608	12.160	137,128
2023-09-18	0.610	0.617	0.603	0.610	12.200	223,353
2023-09-15	0.600	0.613	0.596	0.613	12.260	255,763
2023-09-14	0.609	0.609	0.597	0.600	12.000	94,321
2023-09-13	0.598	0.610	0.590	0.605	12.100	289,540
2023-09-12	0.597	0.604	0.592	0.595	11.900	120,434
2023-09-11	0.598	0.598	0.591	0.595	11.900	37,027
2023-09-08	0.599	0.600	0.586	0.591	11.820	128,009

← NewerPage 13 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.