Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.660	6.200	5.550	5.890	5.890	494,534
2026-07-23	5.790	5.790	5.530	5.660	5.660	134,923
2026-07-22	5.700	5.960	5.500	5.680	5.680	509,102
2026-07-21	4.840	5.640	4.840	5.430	5.430	427,679
2026-07-20	4.700	4.975	4.520	4.800	4.800	237,088
2026-07-17	4.480	4.650	4.380	4.650	4.650	239,553
2026-07-16	4.740	4.740	4.485	4.485	4.485	146,425
2026-07-15	4.800	4.805	4.530	4.580	4.580	410,851
2026-07-14	4.800	4.900	4.680	4.840	4.840	308,692
2026-07-13	4.940	5.070	4.780	4.825	4.825	325,855
2026-07-10	4.890	5.010	4.800	4.935	4.935	392,537
2026-07-09	5.070	5.240	4.580	4.800	4.800	1,162,840
2026-07-08	5.600	5.710	5.000	5.100	5.100	557,322
2026-07-07	5.200	5.940	5.120	5.510	5.510	797,272
2026-07-06	6.500	6.500	4.760	5.120	5.120	1,701,083
2026-07-03	6.850	6.960	6.660	6.800	6.800	225,119
2026-07-02	6.400	6.870	6.300	6.710	6.710	334,637
2026-07-01	7.130	7.130	6.400	6.400	6.400	803,766
2026-06-30	7.300	7.500	6.740	7.320	7.320	1,698,642
2026-06-29	7.190	7.190	6.760	6.860	6.860	455,737
2026-06-26	6.910	7.070	6.810	6.850	6.850	187,913
2026-06-25	7.150	7.160	6.730	7.150	7.150	532,535
2026-06-24	7.290	7.300	7.110	7.270	7.270	252,185
2026-06-23	7.330	7.390	7.070	7.250	7.250	309,366
2026-06-22	7.320	7.850	7.320	7.450	7.450	546,112
2026-06-19	6.920	7.700	6.890	7.340	7.340	659,702
2026-06-18	7.000	7.640	6.500	6.890	6.890	2,399,666
2026-06-17	7.900	8.800	7.760	8.620	8.620	687,416
2026-06-16	7.910	8.120	7.700	7.900	7.900	527,915
2026-06-15	9.260	9.260	7.870	7.910	7.910	1,020,309
2026-06-12	9.130	9.300	9.100	9.130	9.130	139,600
2026-06-11	9.360	9.400	9.100	9.110	9.110	233,822
2026-06-10	9.600	9.670	9.310	9.350	9.350	206,018
2026-06-09	9.640	9.730	9.500	9.570	9.570	98,799
2026-06-08	9.890	9.900	9.570	9.720	9.720	158,852
2026-06-05	10.140	10.160	9.820	9.920	9.920	139,391
2026-06-04	10.360	10.360	10.060	10.140	10.140	99,309
2026-06-03	10.300	10.420	10.020	10.080	10.080	103,010
2026-06-02	10.620	10.620	10.300	10.300	10.300	63,460
2026-06-01	10.520	10.800	10.440	10.600	10.600	292,287
2026-05-29	10.700	10.740	10.200	10.740	10.740	1,696,039
2026-05-28	10.340	10.700	10.300	10.600	10.600	288,899
2026-05-27	10.000	10.360	9.810	10.340	10.340	464,033
2026-05-26	10.660	10.660	9.800	9.880	9.880	622,441
2026-05-22	10.600	10.620	10.400	10.620	10.620	300,168
2026-05-21	9.900	10.620	9.900	10.440	10.440	378,562
2026-05-20	9.900	10.280	9.900	10.100	10.100	403,285
2026-05-19	10.200	10.340	9.870	10.100	10.100	431,936
2026-05-18	9.110	10.000	9.030	10.000	10.000	607,531
2026-05-15	9.390	9.440	9.100	9.350	9.350	1,129,939
2026-05-13	9.600	9.950	9.400	9.450	9.450	883,214
2026-05-12	10.560	10.920	9.510	10.000	10.000	1,688,323
2026-05-11	11.640	11.820	11.300	11.400	11.400	175,387
2026-05-08	11.960	11.960	11.640	11.640	11.640	204,501
2026-05-07	11.800	12.020	11.800	12.000	12.000	29,615
2026-05-06	11.920	12.120	11.800	11.920	11.920	156,013
2026-05-05	12.200	12.200	11.840	11.840	11.840	73,286
2026-05-04	12.200	12.460	11.980	12.140	12.140	486,799
2026-04-30	12.180	12.240	12.020	12.200	12.200	158,592
2026-04-29	12.160	12.200	11.920	12.200	12.200	181,275

← NewerPage 2 of 21 · 1,257 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.