Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.576	0.576	0.558	0.566	11.320	84,499
2023-06-14	0.554	0.578	0.554	0.571	11.420	414,604
2023-06-13	0.544	0.553	0.536	0.552	11.040	199,703
2023-06-12	0.564	0.564	0.536	0.544	10.880	704,105
2023-06-09	0.560	0.565	0.558	0.565	11.300	99,240
2023-06-08	0.567	0.567	0.559	0.560	11.200	237,516
2023-06-07	0.564	0.571	0.559	0.566	11.320	199,453
2023-06-06	0.570	0.571	0.561	0.562	11.240	89,414
2023-06-05	0.565	0.580	0.565	0.573	11.460	165,597
2023-06-02	0.567	0.574	0.564	0.569	11.380	106,407
2023-06-01	0.580	0.580	0.561	0.563	11.260	99,365
2023-05-31	0.569	0.583	0.556	0.579	11.580	356,402
2023-05-30	0.565	0.575	0.561	0.569	11.380	269,715
2023-05-26	0.571	0.579	0.568	0.570	11.400	117,365
2023-05-25	0.582	0.589	0.570	0.572	11.440	139,094
2023-05-24	0.575	0.585	0.569	0.585	11.700	241,107
2023-05-23	0.588	0.588	0.577	0.585	11.700	165,156
2023-05-22	0.590	0.592	0.583	0.587	11.740	128,630
2023-05-19	0.590	0.593	0.576	0.589	11.780	152,458
2023-05-16	0.584	0.593	0.574	0.585	11.700	258,274
2023-05-15	0.574	0.588	0.571	0.580	11.600	392,351
2023-05-12	0.580	0.589	0.543	0.565	11.300	920,238
2023-05-11	0.590	0.590	0.571	0.578	11.560	1,327,961
2023-05-10	0.605	0.611	0.586	0.589	11.780	712,979
2023-05-09	0.610	0.610	0.600	0.605	12.100	204,057
2023-05-08	0.606	0.615	0.598	0.610	12.200	473,488
2023-05-05	0.601	0.604	0.597	0.600	12.000	234,420
2023-05-04	0.612	0.612	0.598	0.598	11.960	536,827
2023-05-03	0.620	0.620	0.607	0.610	12.200	345,878
2023-05-02	0.625	0.648	0.612	0.615	12.300	446,138
2023-04-28	0.603	0.627	0.602	0.618	12.360	659,941
2023-04-27	0.609	0.610	0.600	0.601	12.020	572,482
2023-04-26	0.612	0.619	0.603	0.609	12.180	355,613
2023-04-25	0.620	0.627	0.610	0.610	12.200	239,705
2023-04-24	0.625	0.632	0.606	0.620	12.400	572,843
2023-04-21	0.628	0.628	0.613	0.614	12.280	212,001
2023-04-20	0.625	0.629	0.615	0.622	12.440	334,253
2023-04-19	0.624	0.630	0.606	0.621	12.420	698,895
2023-04-18	0.627	0.638	0.616	0.620	12.400	968,378
2023-04-17	0.632	0.632	0.610	0.622	12.440	910,137
2023-04-14	0.630	0.635	0.620	0.623	12.460	1,090,773
2023-04-13	0.616	0.633	0.611	0.629	12.580	1,102,422
2023-04-12	0.610	0.625	0.610	0.615	12.300	502,054
2023-04-11	0.609	0.613	0.604	0.608	12.160	427,427
2023-04-05	0.611	0.612	0.605	0.607	12.140	246,606
2023-04-04	0.610	0.615	0.605	0.611	12.220	326,143
2023-04-03	0.615	0.615	0.606	0.606	12.120	297,202
2023-03-31	0.610	0.616	0.606	0.614	12.280	322,434
2023-03-30	0.612	0.617	0.605	0.610	12.200	571,339
2023-03-29	0.610	0.612	0.606	0.608	12.160	343,977
2023-03-28	0.618	0.618	0.606	0.610	12.200	257,799
2023-03-27	0.619	0.622	0.606	0.610	12.200	534,028
2023-03-24	0.630	0.649	0.606	0.608	12.160	961,963
2023-03-23	0.613	0.629	0.608	0.625	12.500	649,318
2023-03-22	0.619	0.619	0.604	0.612	12.240	503,772
2023-03-21	0.607	0.624	0.602	0.609	12.180	781,170
2023-03-20	0.613	0.613	0.590	0.599	11.980	1,139,675
2023-03-17	0.608	0.629	0.599	0.610	12.200	1,155,397
2023-03-16	0.591	0.602	0.586	0.600	12.000	951,206
2023-03-15	0.617	0.617	0.578	0.589	11.780	2,542,409

← NewerPage 15 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.