Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.609	0.620	0.600	0.616	12.320	678,769
2023-03-13	0.635	0.638	0.596	0.600	12.000	2,672,506
2023-03-10	0.620	0.633	0.612	0.632	12.640	2,006,579
2023-03-09	0.670	0.677	0.621	0.624	12.480	2,544,299
2023-03-08	0.630	0.680	0.620	0.660	13.200	3,726,549
2023-03-07	0.640	0.640	0.613	0.620	12.400	3,638,993
2023-03-06	0.750	0.750	0.610	0.635	12.700	11,414,413
2023-03-03	0.740	0.900	0.736	0.767	15.340	5,202,145
2023-03-02	1.547	1.547	1.482	1.510	30.200	65,090
2023-03-01	1.504	1.547	1.491	1.510	30.200	46,243
2023-02-28	1.547	1.553	1.485	1.485	29.705	49,257
2023-02-27	1.498	1.600	1.498	1.547	30.942	90,109
2023-02-24	1.488	1.513	1.442	1.473	29.457	33,458
2023-02-23	1.461	1.597	1.451	1.488	29.767	120,768
2023-02-22	1.464	1.464	1.386	1.402	28.034	40,348
2023-02-21	1.461	1.482	1.430	1.473	29.457	32,621
2023-02-20	1.405	1.461	1.389	1.436	28.715	48,257
2023-02-17	1.389	1.448	1.343	1.386	27.724	56,123
2023-02-16	1.331	1.405	1.300	1.343	26.858	74,757
2023-02-15	1.287	1.331	1.256	1.331	26.611	26,577
2023-02-14	1.300	1.306	1.256	1.275	25.497	53,744
2023-02-13	1.389	1.392	1.300	1.331	26.611	55,335
2023-02-10	1.362	1.389	1.362	1.368	27.353	30,273
2023-02-09	1.405	1.405	1.312	1.380	27.601	116,977
2023-02-08	1.485	1.485	1.392	1.396	27.910	117,870
2023-02-07	1.498	1.541	1.476	1.485	29.705	97,512
2023-02-06	1.485	1.522	1.454	1.482	29.643	77,268
2023-02-03	1.587	1.587	1.470	1.479	29.581	195,614
2023-02-02	1.708	1.708	1.541	1.646	32.923	146,261
2023-02-01	1.702	1.736	1.615	1.708	34.160	57,873
2023-01-31	1.628	1.702	1.584	1.659	33.170	74,261
2023-01-30	1.560	1.609	1.538	1.569	31.376	53,436
2023-01-27	1.501	1.529	1.479	1.522	30.447	46,826
2023-01-26	1.473	1.535	1.473	1.479	29.581	53,036
2023-01-25	1.575	1.575	1.454	1.488	29.767	68,902
2023-01-24	1.634	1.634	1.532	1.553	31.066	118,592
2023-01-23	1.671	1.680	1.547	1.634	32.675	120,372
2023-01-20	1.897	1.940	1.671	1.696	33.913	313,307
2023-01-19	2.107	2.219	1.866	1.956	39.111	352,407
2023-01-18	1.795	2.104	1.795	2.098	41.958	530,196
2023-01-17	1.621	1.770	1.609	1.770	35.398	251,025
2023-01-16	1.485	1.609	1.467	1.532	30.633	233,401
2023-01-13	1.300	1.368	1.300	1.362	27.229	68,457
2023-01-12	1.300	1.300	1.284	1.293	25.868	11,113
2023-01-11	1.269	1.300	1.269	1.300	25.992	20,095
2023-01-10	1.278	1.278	1.256	1.266	25.311	14,107
2023-01-09	1.284	1.284	1.256	1.272	25.435	17,287
2023-01-06	1.275	1.281	1.253	1.269	25.373	15,640
2023-01-05	1.256	1.275	1.238	1.269	25.373	14,736
2023-01-04	1.300	1.300	1.241	1.253	25.063	19,328
2023-01-03	1.269	1.293	1.241	1.275	25.497	34,246
2023-01-02	1.182	1.324	1.176	1.208	24.160	40,611
2022-12-30	1.151	1.176	1.139	1.156	23.120	37,502
2022-12-29	1.142	1.142	1.114	1.139	22.774	41,717
2022-12-28	1.182	1.182	1.134	1.151	23.021	55,873
2022-12-27	1.140	1.192	1.140	1.171	23.417	43,829
2022-12-23	1.204	1.204	1.156	1.192	23.838	34,966
2022-12-22	1.214	1.234	1.130	1.201	24.011	67,136
2022-12-21	1.234	1.247	1.213	1.214	24.284	16,682
2022-12-20	1.269	1.269	1.229	1.234	24.680	15,437

← NewerPage 16 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.