Nordic Mining ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 23.500 | 25.170 | 22.000 | 24.945 | 24.945 | 1,377,826 |
| 2024-11-13 | 24.115 | 24.180 | 23.615 | 23.615 | 23.615 | 378,730 |
| 2024-11-12 | 24.700 | 24.710 | 23.840 | 24.000 | 24.000 | 461,256 |
| 2024-11-11 | 25.000 | 25.200 | 24.700 | 24.710 | 24.710 | 180,413 |
| 2024-11-08 | 24.945 | 25.870 | 24.625 | 24.700 | 24.700 | 446,638 |
| 2024-11-07 | 24.100 | 25.040 | 24.100 | 24.800 | 24.800 | 295,627 |
| 2024-11-06 | 24.405 | 24.905 | 23.810 | 24.140 | 24.140 | 700,295 |
| 2024-11-05 | 26.000 | 26.000 | 24.695 | 24.715 | 24.715 | 597,001 |
| 2024-11-04 | 26.000 | 26.045 | 25.400 | 25.760 | 25.760 | 342,973 |
| 2024-11-01 | 25.990 | 26.350 | 25.900 | 26.135 | 26.135 | 205,000 |
| 2024-10-31 | 26.500 | 26.500 | 25.590 | 25.900 | 25.900 | 455,050 |
| 2024-10-30 | 26.175 | 26.500 | 26.050 | 26.300 | 26.300 | 302,023 |
| 2024-10-29 | 26.280 | 26.300 | 25.890 | 26.030 | 26.030 | 378,672 |
| 2024-10-28 | 26.100 | 26.500 | 26.055 | 26.300 | 26.300 | 198,741 |
| 2024-10-25 | 26.000 | 26.150 | 25.800 | 26.055 | 26.055 | 218,145 |
| 2024-10-24 | 26.120 | 26.245 | 25.850 | 26.000 | 26.000 | 221,368 |
| 2024-10-23 | 26.625 | 26.625 | 26.040 | 26.050 | 26.050 | 133,912 |
| 2024-10-22 | 26.095 | 26.600 | 25.890 | 26.540 | 26.540 | 226,106 |
| 2024-10-21 | 26.630 | 26.815 | 26.100 | 26.140 | 26.140 | 345,297 |
| 2024-10-18 | 26.605 | 26.990 | 26.600 | 26.650 | 26.650 | 169,397 |
| 2024-10-17 | 26.920 | 27.100 | 26.625 | 26.625 | 26.625 | 250,765 |
| 2024-10-16 | 25.850 | 26.920 | 25.850 | 26.920 | 26.920 | 460,289 |
| 2024-10-15 | 26.440 | 26.440 | 25.630 | 25.910 | 25.910 | 684,394 |
| 2024-10-14 | 27.350 | 27.350 | 25.820 | 26.450 | 26.450 | 785,766 |
| 2024-10-11 | 27.200 | 27.805 | 27.200 | 27.400 | 27.400 | 541,565 |
| 2024-10-10 | 27.400 | 27.400 | 26.515 | 27.000 | 27.000 | 331,890 |
| 2024-10-09 | 27.615 | 27.620 | 27.100 | 27.260 | 27.260 | 303,144 |
| 2024-10-08 | 28.665 | 28.665 | 26.495 | 27.020 | 27.020 | 880,223 |
| 2024-10-07 | 28.500 | 28.500 | 27.905 | 28.330 | 28.330 | 511,017 |
| 2024-10-04 | 28.190 | 28.540 | 27.770 | 28.100 | 28.100 | 1,066,903 |
| 2024-10-03 | 28.100 | 28.200 | 27.605 | 28.115 | 28.115 | 352,866 |
| 2024-10-02 | 28.000 | 28.260 | 27.810 | 28.000 | 28.000 | 348,527 |
| 2024-10-01 | 28.375 | 28.600 | 27.680 | 27.740 | 27.740 | 537,952 |
| 2024-09-30 | 27.800 | 28.300 | 27.410 | 28.000 | 28.000 | 1,356,862 |
| 2024-09-27 | 26.860 | 27.490 | 26.860 | 27.350 | 27.350 | 520,010 |
| 2024-09-26 | 26.450 | 26.895 | 26.210 | 26.650 | 26.650 | 347,623 |
| 2024-09-25 | 25.185 | 26.450 | 25.075 | 26.280 | 26.280 | 577,619 |
| 2024-09-24 | 25.620 | 25.745 | 25.050 | 25.050 | 25.050 | 222,156 |
| 2024-09-23 | 25.255 | 25.325 | 24.775 | 25.295 | 25.295 | 351,596 |
| 2024-09-20 | 25.785 | 25.830 | 24.880 | 25.000 | 25.000 | 584,091 |
| 2024-09-19 | 25.235 | 25.825 | 25.235 | 25.605 | 25.605 | 444,274 |
| 2024-09-18 | 25.000 | 25.690 | 24.920 | 25.100 | 25.100 | 261,838 |
| 2024-09-17 | 25.390 | 25.485 | 25.000 | 25.080 | 25.080 | 273,661 |
| 2024-09-16 | 24.900 | 25.450 | 24.600 | 25.220 | 25.220 | 336,894 |
| 2024-09-13 | 24.700 | 24.860 | 24.385 | 24.715 | 24.715 | 167,383 |
| 2024-09-12 | 24.220 | 24.700 | 24.220 | 24.600 | 24.600 | 217,301 |
| 2024-09-11 | 24.200 | 24.750 | 24.110 | 24.205 | 24.205 | 265,804 |
| 2024-09-10 | 24.275 | 24.350 | 23.845 | 24.015 | 24.015 | 128,395 |
| 2024-09-09 | 23.320 | 24.115 | 22.900 | 24.045 | 24.045 | 304,079 |
| 2024-09-06 | 23.000 | 23.340 | 22.660 | 23.320 | 23.320 | 449,561 |
| 2024-09-05 | 24.000 | 24.050 | 23.030 | 23.300 | 23.300 | 493,580 |
| 2024-09-04 | 23.500 | 24.405 | 22.825 | 23.990 | 23.990 | 523,643 |
| 2024-09-03 | 25.000 | 25.250 | 23.640 | 23.775 | 23.775 | 640,838 |
| 2024-09-02 | 24.960 | 25.600 | 24.590 | 25.100 | 25.100 | 540,112 |
| 2024-08-30 | 23.990 | 25.240 | 23.750 | 25.020 | 25.020 | 1,169,760 |
| 2024-08-29 | 23.200 | 24.000 | 22.870 | 24.000 | 24.000 | 656,974 |
| 2024-08-28 | 23.000 | 23.985 | 22.000 | 23.300 | 23.300 | 1,654,633 |
| 2024-08-27 | 22.570 | 23.645 | 21.820 | 23.000 | 23.000 | 1,183,161 |
| 2024-08-26 | 21.450 | 22.570 | 21.205 | 22.430 | 22.430 | 391,574 |
| 2024-08-23 | 21.950 | 21.950 | 20.900 | 21.315 | 21.315 | 233,661 |
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.