Nordic Mining ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 22.000 | 23.490 | 21.620 | 23.350 | 23.350 | 952,718 |
| 2025-02-12 | 22.000 | 22.500 | 21.300 | 22.090 | 22.090 | 584,773 |
| 2025-02-11 | 21.625 | 21.800 | 20.000 | 21.800 | 21.800 | 878,202 |
| 2025-02-10 | 22.010 | 22.300 | 21.560 | 22.155 | 22.155 | 334,850 |
| 2025-02-07 | 21.930 | 22.195 | 21.335 | 21.800 | 21.800 | 286,146 |
| 2025-02-06 | 21.280 | 21.775 | 21.195 | 21.430 | 21.430 | 221,345 |
| 2025-02-05 | 21.265 | 21.320 | 21.005 | 21.270 | 21.270 | 182,018 |
| 2025-02-04 | 21.230 | 21.390 | 21.125 | 21.240 | 21.240 | 151,080 |
| 2025-02-03 | 21.485 | 21.500 | 20.995 | 21.350 | 21.350 | 475,372 |
| 2025-01-31 | 22.210 | 22.210 | 21.825 | 21.900 | 21.900 | 286,110 |
| 2025-01-30 | 21.200 | 22.000 | 21.200 | 22.000 | 22.000 | 435,173 |
| 2025-01-29 | 21.500 | 21.500 | 21.125 | 21.125 | 21.125 | 161,028 |
| 2025-01-28 | 21.070 | 21.495 | 20.785 | 21.400 | 21.400 | 242,773 |
| 2025-01-27 | 21.335 | 21.490 | 20.350 | 21.160 | 21.160 | 716,292 |
| 2025-01-24 | 21.385 | 21.495 | 21.020 | 21.410 | 21.410 | 313,425 |
| 2025-01-23 | 20.945 | 21.500 | 20.900 | 21.230 | 21.230 | 278,819 |
| 2025-01-22 | 21.670 | 21.670 | 21.010 | 21.010 | 21.010 | 424,267 |
| 2025-01-21 | 21.500 | 21.990 | 21.400 | 21.590 | 21.590 | 379,777 |
| 2025-01-20 | 21.120 | 21.600 | 20.875 | 21.340 | 21.340 | 594,397 |
| 2025-01-17 | 21.495 | 21.800 | 21.190 | 21.200 | 21.200 | 1,073,649 |
| 2025-01-16 | 22.500 | 22.500 | 21.000 | 21.600 | 21.600 | 1,971,608 |
| 2025-01-15 | 23.800 | 23.800 | 23.065 | 23.100 | 23.100 | 5,146,822 |
| 2025-01-14 | 23.700 | 23.770 | 23.175 | 23.605 | 23.605 | 258,650 |
| 2025-01-13 | 24.500 | 24.695 | 23.500 | 23.555 | 23.555 | 369,598 |
| 2025-01-10 | 24.500 | 24.500 | 23.970 | 24.375 | 24.375 | 275,588 |
| 2025-01-09 | 23.700 | 24.520 | 23.620 | 24.160 | 24.160 | 365,408 |
| 2025-01-08 | 23.565 | 23.960 | 23.340 | 23.800 | 23.800 | 651,190 |
| 2025-01-07 | 24.700 | 24.700 | 23.065 | 23.985 | 23.985 | 1,422,672 |
| 2025-01-06 | 25.390 | 25.655 | 24.990 | 24.990 | 24.990 | 437,612 |
| 2025-01-03 | 26.095 | 26.095 | 25.000 | 25.670 | 25.670 | 705,403 |
| 2025-01-02 | 26.950 | 27.320 | 25.600 | 26.100 | 26.100 | 874,667 |
| 2024-12-30 | 27.000 | 27.000 | 25.445 | 26.740 | 26.740 | 1,422,314 |
| 2024-12-27 | 27.100 | 27.805 | 26.440 | 26.860 | 26.860 | 1,001,957 |
| 2024-12-23 | 25.520 | 26.845 | 25.520 | 26.755 | 26.755 | 1,184,653 |
| 2024-12-20 | 24.405 | 25.070 | 24.180 | 25.000 | 25.000 | 318,299 |
| 2024-12-19 | 24.670 | 24.710 | 24.150 | 24.710 | 24.710 | 271,276 |
| 2024-12-18 | 24.400 | 24.975 | 24.400 | 24.740 | 24.740 | 114,857 |
| 2024-12-17 | 24.595 | 24.810 | 24.300 | 24.765 | 24.765 | 389,953 |
| 2024-12-16 | 24.295 | 24.450 | 24.050 | 24.400 | 24.400 | 206,852 |
| 2024-12-13 | 24.990 | 24.990 | 24.240 | 24.420 | 24.420 | 197,830 |
| 2024-12-12 | 24.915 | 25.065 | 24.500 | 24.890 | 24.890 | 253,873 |
| 2024-12-11 | 25.175 | 25.175 | 24.740 | 24.925 | 24.925 | 113,458 |
| 2024-12-10 | 24.815 | 25.000 | 24.475 | 25.000 | 25.000 | 205,502 |
| 2024-12-09 | 24.620 | 25.000 | 24.330 | 25.000 | 25.000 | 270,070 |
| 2024-12-06 | 24.620 | 25.005 | 24.400 | 24.865 | 24.865 | 254,474 |
| 2024-12-05 | 25.070 | 25.070 | 24.700 | 24.750 | 24.750 | 226,046 |
| 2024-12-04 | 25.800 | 25.800 | 24.860 | 24.900 | 24.900 | 357,754 |
| 2024-12-03 | 24.885 | 25.335 | 24.600 | 25.090 | 25.090 | 244,175 |
| 2024-12-02 | 24.005 | 25.210 | 24.000 | 24.480 | 24.480 | 602,825 |
| 2024-11-29 | 25.750 | 25.750 | 25.035 | 25.405 | 25.405 | 216,831 |
| 2024-11-28 | 25.390 | 25.500 | 24.895 | 25.500 | 25.500 | 318,063 |
| 2024-11-27 | 25.485 | 25.670 | 25.120 | 25.390 | 25.390 | 249,815 |
| 2024-11-26 | 25.955 | 26.180 | 25.150 | 25.485 | 25.485 | 353,563 |
| 2024-11-25 | 25.780 | 26.100 | 25.505 | 25.720 | 25.720 | 193,987 |
| 2024-11-22 | 25.000 | 25.815 | 24.795 | 25.500 | 25.500 | 377,223 |
| 2024-11-21 | 25.580 | 25.615 | 25.025 | 25.025 | 25.025 | 154,697 |
| 2024-11-20 | 25.800 | 26.235 | 25.335 | 25.360 | 25.360 | 232,420 |
| 2024-11-19 | 25.380 | 25.655 | 24.905 | 25.330 | 25.330 | 473,826 |
| 2024-11-18 | 24.540 | 25.275 | 24.540 | 25.075 | 25.075 | 334,292 |
| 2024-11-15 | 25.055 | 25.390 | 24.700 | 25.050 | 25.050 | 187,562 |
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.