Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.599	0.600	0.588	0.592	11.840	119,272
2023-09-06	0.595	0.605	0.590	0.595	11.900	169,418
2023-09-05	0.589	0.595	0.582	0.595	11.900	104,609
2023-09-04	0.592	0.599	0.583	0.589	11.780	153,571
2023-09-01	0.589	0.589	0.583	0.586	11.720	25,090
2023-08-31	0.575	0.590	0.575	0.589	11.780	84,716
2023-08-30	0.585	0.585	0.573	0.579	11.580	131,445
2023-08-29	0.582	0.593	0.578	0.584	11.680	97,871
2023-08-28	0.581	0.586	0.573	0.585	11.700	91,765
2023-08-25	0.570	0.581	0.567	0.581	11.620	58,963
2023-08-24	0.584	0.584	0.571	0.571	11.420	108,701
2023-08-23	0.570	0.582	0.570	0.577	11.540	122,533
2023-08-22	0.576	0.587	0.568	0.576	11.520	217,313
2023-08-21	0.584	0.585	0.576	0.579	11.580	73,416
2023-08-18	0.585	0.592	0.576	0.584	11.680	136,862
2023-08-17	0.592	0.598	0.582	0.590	11.800	166,314
2023-08-16	0.592	0.597	0.585	0.585	11.700	189,987
2023-08-15	0.596	0.610	0.591	0.592	11.840	177,186
2023-08-14	0.604	0.615	0.592	0.596	11.920	471,165
2023-08-11	0.596	0.600	0.593	0.595	11.900	88,083
2023-08-10	0.606	0.606	0.593	0.597	11.940	49,772
2023-08-09	0.595	0.599	0.590	0.599	11.980	40,590
2023-08-08	0.596	0.596	0.585	0.595	11.900	74,076
2023-08-07	0.592	0.596	0.586	0.595	11.900	62,708
2023-08-04	0.594	0.594	0.585	0.588	11.760	89,642
2023-08-03	0.595	0.595	0.585	0.587	11.740	126,657
2023-08-02	0.600	0.600	0.590	0.590	11.800	158,509
2023-08-01	0.610	0.614	0.598	0.600	12.000	289,801
2023-07-31	0.601	0.617	0.601	0.614	12.280	196,685
2023-07-28	0.617	0.617	0.598	0.600	12.000	207,093
2023-07-27	0.600	0.614	0.597	0.610	12.200	211,916
2023-07-26	0.600	0.602	0.593	0.602	12.040	70,563
2023-07-25	0.595	0.600	0.592	0.596	11.920	76,571
2023-07-24	0.601	0.605	0.591	0.597	11.940	210,906
2023-07-21	0.610	0.617	0.603	0.605	12.100	208,650
2023-07-20	0.608	0.614	0.600	0.609	12.180	142,840
2023-07-19	0.603	0.613	0.599	0.604	12.080	147,796
2023-07-18	0.599	0.614	0.590	0.610	12.200	101,398
2023-07-17	0.600	0.600	0.580	0.596	11.920	221,282
2023-07-14	0.600	0.600	0.590	0.596	11.920	125,069
2023-07-13	0.614	0.618	0.592	0.599	11.980	391,240
2023-07-12	0.612	0.618	0.605	0.615	12.300	557,426
2023-07-11	0.620	0.620	0.603	0.612	12.240	220,663
2023-07-10	0.609	0.626	0.608	0.615	12.300	825,136
2023-07-07	0.584	0.599	0.565	0.598	11.960	318,396
2023-07-06	0.608	0.608	0.573	0.573	11.460	506,907
2023-07-05	0.584	0.616	0.576	0.601	12.020	754,927
2023-07-04	0.585	0.585	0.575	0.580	11.600	440,342
2023-07-03	0.590	0.598	0.565	0.576	11.520	278,100
2023-06-30	0.552	0.580	0.552	0.580	11.600	241,327
2023-06-29	0.546	0.551	0.537	0.551	11.020	126,859
2023-06-28	0.541	0.542	0.526	0.542	10.840	138,077
2023-06-27	0.544	0.544	0.520	0.538	10.760	310,623
2023-06-26	0.550	0.557	0.533	0.540	10.800	387,243
2023-06-23	0.580	0.580	0.552	0.554	11.080	207,892
2023-06-22	0.580	0.583	0.561	0.575	11.500	250,281
2023-06-21	0.550	0.575	0.545	0.574	11.480	236,452
2023-06-20	0.560	0.560	0.545	0.549	10.980	112,458
2023-06-19	0.560	0.560	0.549	0.560	11.200	71,989
2023-06-16	0.570	0.570	0.556	0.560	11.200	192,167

← NewerPage 14 of 21 · 1,260 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.