Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	2.525	2.537	2.494	2.528	50.560	23,061
2022-03-31	2.534	2.544	2.479	2.544	50.869	16,001
2022-03-30	2.445	2.568	2.445	2.522	50.436	65,786
2022-03-29	2.630	2.630	2.438	2.503	50.065	101,507
2022-03-28	2.537	2.630	2.475	2.584	51.674	154,349
2022-03-25	2.599	2.766	2.522	2.522	50.436	751,876
2022-03-24	2.284	2.321	2.219	2.228	44.557	110,276
2022-03-23	2.290	2.290	2.219	2.253	45.052	32,039
2022-03-22	2.302	2.305	2.234	2.277	45.547	19,380
2022-03-21	2.228	2.318	2.157	2.240	44.805	34,884
2022-03-18	2.154	2.228	2.141	2.181	43.629	42,401
2022-03-17	2.147	2.181	2.098	2.135	42.701	34,777
2022-03-16	2.135	2.194	2.123	2.160	43.196	37,046
2022-03-15	2.104	2.110	2.048	2.073	41.463	30,082
2022-03-14	2.166	2.169	2.073	2.110	42.206	40,134
2022-03-11	2.129	2.144	2.061	2.113	42.267	50,326
2022-03-10	2.315	2.315	2.082	2.107	42.144	143,871
2022-03-09	2.253	2.256	2.120	2.228	44.557	46,799
2022-03-08	2.042	2.178	2.036	2.138	42.762	55,209
2022-03-07	2.166	2.284	2.064	2.089	41.772	97,477
2022-03-04	2.376	2.376	2.185	2.203	44.062	66,924
2022-03-03	2.414	2.414	2.358	2.358	47.156	24,889
2022-03-02	2.290	2.401	2.253	2.389	47.775	42,001
2022-03-01	2.290	2.336	2.253	2.290	45.795	27,700
2022-02-28	2.228	2.339	2.225	2.290	45.795	31,355
2022-02-25	2.166	2.330	2.147	2.302	46.042	66,206
2022-02-24	2.160	2.163	2.027	2.135	42.701	130,234
2022-02-23	2.271	2.271	2.197	2.222	44.433	29,585
2022-02-22	2.240	2.284	2.197	2.222	44.433	97,318
2022-02-21	2.401	2.401	2.253	2.349	46.971	82,781
2022-02-18	2.627	2.704	2.284	2.339	46.785	240,635
2022-02-17	2.438	2.754	2.401	2.547	50.931	312,790
2022-02-16	2.438	2.441	2.358	2.386	47.713	58,006
2022-02-15	2.296	2.401	2.290	2.352	47.033	66,081
2022-02-14	2.438	2.438	2.290	2.324	46.476	85,659
2022-02-11	2.460	2.519	2.451	2.463	49.260	24,809
2022-02-10	2.537	2.537	2.383	2.463	49.260	81,161
2022-02-09	2.451	2.534	2.420	2.460	49.198	76,929
2022-02-08	2.550	2.550	2.414	2.479	49.570	57,977
2022-02-07	2.599	2.608	2.438	2.488	49.755	44,201
2022-02-04	2.509	2.615	2.509	2.581	51.612	23,874
2022-02-03	2.711	2.711	2.475	2.506	50.127	72,480
2022-02-02	2.624	2.723	2.612	2.624	52.478	62,501
2022-02-01	2.509	2.612	2.472	2.587	51.736	39,217
2022-01-31	2.550	2.550	2.423	2.472	49.446	93,496
2022-01-28	2.445	2.581	2.445	2.494	49.879	85,625
2022-01-27	2.537	2.537	2.410	2.429	48.580	154,581
2022-01-26	2.568	2.711	2.568	2.599	51.983	81,440
2022-01-25	2.475	2.664	2.475	2.547	50.931	144,079
2022-01-24	2.723	2.745	2.420	2.432	48.642	211,239
2022-01-21	2.828	2.847	2.661	2.714	54.273	208,085
2022-01-20	2.921	2.974	2.831	2.890	57.800	158,193
2022-01-19	2.754	2.930	2.717	2.896	57.924	299,801
2022-01-18	2.723	2.723	2.605	2.720	54.397	90,555
2022-01-17	2.482	2.754	2.482	2.729	54.582	289,888
2022-01-14	2.445	2.500	2.414	2.469	49.384	85,071
2022-01-13	2.494	2.506	2.327	2.414	48.270	159,384
2022-01-12	2.445	2.525	2.426	2.479	49.570	159,683
2022-01-11	2.519	2.537	2.284	2.398	47.961	250,262
2022-01-10	2.197	2.537	2.197	2.460	49.198	321,190

← NewerPage 20 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.