Nordic Mining ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.197	2.537	2.197	2.460	49.198	321,190
2022-01-07	2.110	2.188	2.110	2.163	43.258	77,111
2022-01-06	2.135	2.147	2.092	2.107	42.144	78,059
2022-01-05	2.104	2.144	2.048	2.117	42.329	76,500
2022-01-04	2.042	2.104	2.021	2.104	42.082	73,848
2022-01-03	2.104	2.138	2.005	2.067	41.339	120,215
2021-12-30	2.067	2.098	2.042	2.092	41.834	55,153
2021-12-29	2.067	2.147	2.042	2.048	40.968	110,726
2021-12-28	1.949	2.082	1.949	2.042	40.844	59,872
2021-12-27	2.027	2.030	1.909	1.946	38.926	45,186
2021-12-23	1.980	1.999	1.918	1.962	39.235	117,119
2021-12-22	1.844	1.956	1.795	1.956	39.111	102,317
2021-12-21	1.767	1.844	1.767	1.844	36.883	27,972
2021-12-20	1.844	1.844	1.764	1.773	35.460	53,571
2021-12-17	1.863	1.869	1.813	1.847	36.945	23,836
2021-12-16	1.847	1.869	1.835	1.863	37.255	16,341
2021-12-15	1.847	1.847	1.795	1.838	36.760	51,008
2021-12-14	1.832	1.847	1.826	1.838	36.760	25,621
2021-12-13	1.857	1.900	1.832	1.847	36.945	54,194
2021-12-10	1.857	1.857	1.832	1.850	37.007	22,576
2021-12-09	1.881	1.881	1.838	1.850	37.007	24,617
2021-12-08	1.860	1.875	1.838	1.875	37.502	18,684
2021-12-07	1.857	1.881	1.844	1.869	37.378	24,930
2021-12-06	1.857	1.884	1.819	1.841	36.822	36,700
2021-12-03	1.912	1.912	1.860	1.869	37.378	22,294
2021-12-02	1.912	1.912	1.857	1.891	37.812	22,439
2021-12-01	1.869	1.918	1.869	1.888	37.750	30,833
2021-11-30	1.884	1.928	1.863	1.891	37.812	52,568
2021-11-29	1.875	1.949	1.857	1.869	37.378	61,854
2021-11-26	1.875	1.888	1.819	1.826	36.512	88,599
2021-11-25	1.826	1.956	1.826	1.897	37.935	93,593
2021-11-24	1.869	1.912	1.832	1.835	36.698	47,271
2021-11-23	1.720	1.977	1.708	1.881	37.626	279,717
2021-11-22	1.782	1.782	1.720	1.745	34.903	27,538
2021-11-19	1.770	1.776	1.714	1.764	35.274	48,180
2021-11-18	1.829	1.829	1.717	1.742	34.841	43,748
2021-11-17	1.850	1.850	1.776	1.826	36.512	14,770
2021-11-16	1.819	1.854	1.764	1.819	36.388	44,939
2021-11-15	1.869	1.869	1.764	1.767	35.336	81,943
2021-11-12	1.857	1.872	1.832	1.844	36.883	43,279
2021-11-11	1.850	1.863	1.844	1.863	37.255	23,238
2021-11-10	1.912	1.912	1.832	1.850	37.007	44,235
2021-11-09	1.884	1.918	1.857	1.900	37.997	55,628
2021-11-08	1.844	1.918	1.835	1.875	37.502	52,606
2021-11-05	1.841	1.866	1.832	1.850	37.007	24,038
2021-11-04	1.857	1.888	1.835	1.838	36.760	43,074
2021-11-03	1.881	1.881	1.832	1.857	37.131	24,037
2021-11-02	1.888	1.888	1.826	1.875	37.502	42,485
2021-11-01	1.900	1.915	1.875	1.881	37.626	27,788
2021-10-29	1.918	1.943	1.881	1.937	38.740	53,394
2021-10-28	1.918	1.943	1.835	1.943	38.864	80,235
2021-10-27	1.906	1.906	1.795	1.906	38.121	72,871
2021-10-26	1.906	1.906	1.854	1.872	37.440	76,739
2021-10-25	1.968	1.968	1.850	1.875	37.502	69,088
2021-10-22	1.974	2.030	1.869	1.891	37.812	292,343
2021-10-21	1.850	1.869	1.826	1.857	37.131	14,524
2021-10-20	1.807	1.897	1.807	1.857	37.131	54,776

← NewerPage 21 of 21 · 1,257 trading days

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.