Nordic Mining ASA historical data
| 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 |
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.