Nordic Mining ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 1.256 | 1.263 | 1.220 | 1.263 | 25.249 | 33,702 |
| 2022-12-16 | 1.201 | 1.229 | 1.196 | 1.207 | 24.135 | 12,339 |
| 2022-12-15 | 1.213 | 1.232 | 1.196 | 1.230 | 24.605 | 14,295 |
| 2022-12-14 | 1.244 | 1.250 | 1.225 | 1.241 | 24.816 | 15,549 |
| 2022-12-13 | 1.269 | 1.269 | 1.219 | 1.244 | 24.878 | 7,555 |
| 2022-12-12 | 1.238 | 1.244 | 1.220 | 1.244 | 24.878 | 12,961 |
| 2022-12-09 | 1.232 | 1.244 | 1.207 | 1.229 | 24.581 | 28,492 |
| 2022-12-08 | 1.225 | 1.229 | 1.203 | 1.225 | 24.506 | 19,710 |
| 2022-12-07 | 1.238 | 1.238 | 1.207 | 1.223 | 24.457 | 22,154 |
| 2022-12-06 | 1.250 | 1.250 | 1.225 | 1.228 | 24.556 | 21,348 |
| 2022-12-05 | 1.266 | 1.266 | 1.250 | 1.250 | 25.002 | 17,239 |
| 2022-12-02 | 1.256 | 1.275 | 1.238 | 1.244 | 24.878 | 23,302 |
| 2022-12-01 | 1.269 | 1.269 | 1.247 | 1.253 | 25.063 | 15,349 |
| 2022-11-30 | 1.225 | 1.269 | 1.225 | 1.247 | 24.940 | 18,355 |
| 2022-11-29 | 1.293 | 1.293 | 1.232 | 1.269 | 25.373 | 28,372 |
| 2022-11-28 | 1.269 | 1.293 | 1.247 | 1.269 | 25.373 | 31,670 |
| 2022-11-25 | 1.300 | 1.303 | 1.272 | 1.303 | 26.054 | 20,525 |
| 2022-11-24 | 1.287 | 1.297 | 1.256 | 1.281 | 25.620 | 22,080 |
| 2022-11-23 | 1.287 | 1.297 | 1.263 | 1.287 | 25.744 | 5,925 |
| 2022-11-22 | 1.263 | 1.300 | 1.253 | 1.281 | 25.620 | 26,111 |
| 2022-11-21 | 1.300 | 1.315 | 1.247 | 1.259 | 25.187 | 29,629 |
| 2022-11-18 | 1.315 | 1.321 | 1.281 | 1.318 | 26.363 | 23,770 |
| 2022-11-17 | 1.300 | 1.318 | 1.272 | 1.306 | 26.115 | 35,555 |
| 2022-11-16 | 1.272 | 1.318 | 1.266 | 1.284 | 25.682 | 23,114 |
| 2022-11-15 | 1.303 | 1.303 | 1.253 | 1.287 | 25.744 | 32,455 |
| 2022-11-14 | 1.346 | 1.346 | 1.300 | 1.303 | 26.054 | 22,310 |
| 2022-11-11 | 1.355 | 1.362 | 1.300 | 1.343 | 26.858 | 62,162 |
| 2022-11-10 | 1.324 | 1.362 | 1.300 | 1.327 | 26.549 | 28,639 |
| 2022-11-09 | 1.300 | 1.346 | 1.293 | 1.346 | 26.920 | 52,713 |
| 2022-11-08 | 1.312 | 1.392 | 1.284 | 1.290 | 25.806 | 108,724 |
| 2022-11-07 | 1.300 | 1.300 | 1.269 | 1.297 | 25.930 | 57,056 |
| 2022-11-04 | 1.331 | 1.337 | 1.238 | 1.259 | 25.187 | 127,840 |
| 2022-11-03 | 1.203 | 1.309 | 1.203 | 1.263 | 25.249 | 98,343 |
| 2022-11-02 | 1.355 | 1.355 | 1.159 | 1.208 | 24.160 | 319,938 |
| 2022-11-01 | 1.442 | 1.442 | 1.327 | 1.349 | 26.982 | 187,720 |
| 2022-10-31 | 1.529 | 1.529 | 1.423 | 1.448 | 28.962 | 100,127 |
| 2022-10-28 | 1.618 | 1.618 | 1.485 | 1.566 | 31.314 | 80,670 |
| 2022-10-27 | 1.640 | 1.671 | 1.590 | 1.603 | 32.056 | 52,364 |
| 2022-10-26 | 1.683 | 1.686 | 1.646 | 1.662 | 33.232 | 18,842 |
| 2022-10-25 | 1.702 | 1.711 | 1.634 | 1.696 | 33.913 | 77,354 |
| 2022-10-24 | 1.612 | 1.662 | 1.609 | 1.628 | 32.551 | 10,906 |
| 2022-10-21 | 1.708 | 1.727 | 1.612 | 1.612 | 32.242 | 27,061 |
| 2022-10-20 | 1.652 | 1.754 | 1.609 | 1.686 | 33.727 | 45,292 |
| 2022-10-19 | 1.646 | 1.646 | 1.609 | 1.625 | 32.490 | 9,499 |
| 2022-10-18 | 1.659 | 1.690 | 1.631 | 1.671 | 33.418 | 6,652 |
| 2022-10-17 | 1.652 | 1.693 | 1.615 | 1.643 | 32.861 | 20,388 |
| 2022-10-14 | 1.677 | 1.708 | 1.643 | 1.652 | 33.047 | 11,114 |
| 2022-10-13 | 1.702 | 1.702 | 1.634 | 1.674 | 33.480 | 18,048 |
| 2022-10-12 | 1.702 | 1.708 | 1.665 | 1.686 | 33.727 | 12,597 |
| 2022-10-11 | 1.733 | 1.733 | 1.677 | 1.702 | 34.037 | 11,444 |
| 2022-10-10 | 1.733 | 1.792 | 1.696 | 1.705 | 34.099 | 20,159 |
| 2022-10-07 | 1.671 | 1.733 | 1.655 | 1.733 | 34.656 | 22,635 |
| 2022-10-06 | 1.690 | 1.690 | 1.646 | 1.668 | 33.356 | 28,494 |
| 2022-10-05 | 1.751 | 1.751 | 1.677 | 1.680 | 33.604 | 24,034 |
| 2022-10-04 | 1.850 | 1.850 | 1.711 | 1.711 | 34.222 | 24,457 |
| 2022-10-03 | 1.813 | 1.813 | 1.733 | 1.789 | 35.769 | 69,688 |
| 2022-09-30 | 1.733 | 1.733 | 1.569 | 1.628 | 32.551 | 48,437 |
| 2022-09-29 | 1.702 | 1.702 | 1.625 | 1.671 | 33.418 | 18,849 |
| 2022-09-28 | 1.764 | 1.764 | 1.671 | 1.702 | 34.037 | 32,441 |
| 2022-09-27 | 1.733 | 1.761 | 1.680 | 1.696 | 33.913 | 19,115 |
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.