Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.841	1.841	1.668	1.705	34.099	71,641
2022-09-23	1.807	1.857	1.674	1.857	37.131	49,425
2022-09-22	1.671	1.816	1.563	1.727	34.532	58,310
2022-09-21	1.733	1.733	1.674	1.677	33.542	21,504
2022-09-20	1.733	1.789	1.702	1.714	34.284	14,456
2022-09-19	1.795	1.795	1.655	1.720	34.408	36,128
2022-09-16	1.832	1.832	1.714	1.764	35.274	12,935
2022-09-15	1.857	1.888	1.804	1.826	36.512	92,257
2022-09-14	1.767	1.767	1.720	1.739	34.779	15,104
2022-09-13	1.844	1.844	1.770	1.779	35.584	20,043
2022-09-12	1.838	1.844	1.795	1.844	36.883	13,645
2022-09-09	1.826	1.826	1.789	1.816	36.326	12,729
2022-09-08	1.733	1.776	1.690	1.758	35.151	46,046
2022-09-07	1.690	1.733	1.652	1.720	34.408	39,134
2022-09-06	1.739	1.748	1.671	1.671	33.418	46,333
2022-09-05	1.795	1.795	1.736	1.754	35.089	16,762
2022-09-02	1.751	1.792	1.748	1.782	35.646	27,205
2022-09-01	1.841	1.841	1.751	1.751	35.027	20,601
2022-08-31	1.773	1.798	1.758	1.798	35.955	15,181
2022-08-30	1.789	1.789	1.742	1.773	35.460	18,751
2022-08-29	1.826	1.826	1.745	1.767	35.336	53,057
2022-08-26	1.906	1.906	1.826	1.841	36.822	23,311
2022-08-25	1.857	1.860	1.832	1.841	36.822	13,289
2022-08-24	1.844	1.878	1.813	1.878	37.564	24,279
2022-08-23	1.838	1.854	1.826	1.832	36.636	25,822
2022-08-22	1.801	1.854	1.801	1.832	36.636	43,939
2022-08-19	1.841	1.866	1.826	1.844	36.883	33,782
2022-08-18	1.906	1.906	1.826	1.857	37.131	36,767
2022-08-17	1.875	1.903	1.844	1.869	37.378	38,943
2022-08-16	1.900	1.980	1.863	1.894	37.874	45,855
2022-08-15	1.925	1.974	1.863	1.875	37.502	45,830
2022-08-12	1.934	1.949	1.878	1.918	38.369	44,009
2022-08-11	1.968	1.990	1.925	1.940	38.802	38,307
2022-08-10	1.993	1.993	1.962	1.968	39.359	22,210
2022-08-09	1.980	2.017	1.968	1.993	39.854	21,220
2022-08-08	2.024	2.024	1.980	1.980	39.606	13,034
2022-08-05	2.036	2.036	1.980	2.005	40.101	23,535
2022-08-04	2.011	2.070	2.011	2.011	40.225	26,321
2022-08-03	1.983	2.027	1.974	2.027	40.535	14,034
2022-08-02	2.005	2.005	1.956	1.983	39.668	25,227
2022-08-01	2.011	2.024	1.993	1.999	39.978	11,036
2022-07-29	2.005	2.033	1.993	2.011	40.225	16,574
2022-07-28	1.953	1.996	1.953	1.987	39.730	29,470
2022-07-27	1.949	1.987	1.949	1.987	39.730	9,474
2022-07-26	1.987	1.987	1.949	1.968	39.359	9,797
2022-07-25	1.956	2.002	1.937	1.971	39.421	33,120
2022-07-22	1.980	1.993	1.946	1.993	39.854	17,731
2022-07-21	1.956	1.990	1.925	1.990	39.792	25,283
2022-07-20	1.949	1.999	1.946	1.956	39.111	58,052
2022-07-19	1.980	1.980	1.918	1.949	38.987	11,284
2022-07-18	1.956	1.980	1.925	1.971	39.421	22,339
2022-07-15	1.918	1.977	1.894	1.915	38.307	18,718
2022-07-14	1.959	1.959	1.884	1.894	37.874	27,239
2022-07-13	1.931	1.940	1.881	1.925	38.492	31,415
2022-07-12	1.906	2.011	1.906	1.931	38.616	86,904
2022-07-11	1.918	1.931	1.881	1.915	38.307	26,864
2022-07-08	1.912	1.962	1.909	1.909	38.183	27,106
2022-07-07	1.888	1.962	1.884	1.909	38.183	25,782
2022-07-06	1.949	1.949	1.850	1.888	37.750	46,426
2022-07-05	2.042	2.042	1.866	1.872	37.440	54,542

← NewerPage 18 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.