Nordic Mining ASA (LON:0GYZ)
London · Delayed Price · Currency is GBP · Price in NOK 15.24
-0.08 (-0.52%)
At close: Nov 28, 2025
Nordic Mining ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 15.90 | 15.90 | 15.40 | 15.50 | 15.50 | -3.13% | 8,943 |
| Dec 1, 2025 | 15.48 | 16.08 | 15.48 | 16.00 | 16.00 | 4.99% | 557 |
| Nov 28, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.52% | 132 |
| Nov 27, 2025 | 15.40 | 15.40 | 15.32 | 15.32 | 15.32 | 2.07% | 983 |
| Nov 25, 2025 | 15.02 | 15.02 | 15.01 | 15.01 | 15.01 | 3.23% | 1,162 |
| Nov 24, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.54% | 28 |
| Nov 21, 2025 | 14.61 | 14.61 | 14.32 | 14.32 | 14.32 | -2.19% | 162 |
| Nov 19, 2025 | 14.80 | 14.84 | 14.57 | 14.64 | 14.64 | 1.81% | 817 |
| Nov 18, 2025 | 14.40 | 14.62 | 14.38 | 14.38 | 14.38 | -3.10% | 2,672 |
| Nov 14, 2025 | 14.70 | 14.84 | 14.70 | 14.84 | 14.84 | -0.67% | 2,147 |
| Nov 12, 2025 | 15.12 | 15.12 | 14.94 | 14.94 | 14.94 | -2.73% | 5,365 |
| Nov 11, 2025 | 15.54 | 16.20 | 15.29 | 15.36 | 15.36 | 7.41% | 4,534 |
| Nov 10, 2025 | 14.26 | 14.30 | 14.22 | 14.30 | 14.30 | 3.32% | 442 |
| Nov 7, 2025 | 14.14 | 14.14 | 13.84 | 13.84 | 13.84 | 1.02% | 570 |
| Nov 6, 2025 | 14.24 | 14.24 | 13.70 | 13.70 | 13.70 | -4.60% | 777 |
| Nov 5, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.42% | 416 |
| Nov 4, 2025 | 14.76 | 14.76 | 14.30 | 14.30 | 14.30 | -3.12% | 22 |
| Nov 3, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.93% | 342 |
| Oct 31, 2025 | 14.10 | 14.48 | 14.10 | 14.48 | 14.48 | 3.72% | 1,028 |
| Oct 30, 2025 | 13.91 | 14.04 | 13.91 | 13.96 | 13.96 | 2.20% | 28,498 |
| Oct 29, 2025 | 13.98 | 13.98 | 13.66 | 13.66 | 13.66 | -0.29% | 1,652 |
| Oct 28, 2025 | 13.74 | 13.97 | 13.70 | 13.70 | 13.70 | -2.00% | 9,357 |
| Oct 27, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.71% | 50 |
| Oct 24, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.14% | 34 |
| Oct 23, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 2.18% | 4,581 |
| Oct 22, 2025 | 13.84 | 13.84 | 13.76 | 13.76 | 13.76 | -3.10% | 692 |
| Oct 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.56% | 408 |
| Oct 20, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.97% | 125 |
| Oct 17, 2025 | 13.96 | 14.42 | 13.96 | 14.42 | 14.42 | -0.14% | 9,623 |
| Oct 16, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -2.96% | 1,745 |
| Oct 15, 2025 | 14.66 | 14.88 | 14.64 | 14.88 | 14.88 | 1.92% | 10,228 |
| Oct 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.95% | 63 |
| Oct 13, 2025 | 14.50 | 14.74 | 14.50 | 14.74 | 14.74 | -1.60% | 3,770 |
| Oct 10, 2025 | 15.48 | 15.48 | 14.98 | 14.98 | 14.98 | -2.85% | 1,122 |
| Oct 9, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1.05% | 1,161 |
| Oct 8, 2025 | 15.34 | 15.60 | 15.26 | 15.26 | 15.26 | 1.46% | 2,478 |
| Oct 7, 2025 | 15.21 | 15.21 | 14.98 | 15.04 | 15.04 | -1.57% | 3,021 |
| Oct 6, 2025 | 15.12 | 15.28 | 15.12 | 15.28 | 15.28 | - | 86 |
| Oct 1, 2025 | 15.14 | 15.40 | 15.14 | 15.28 | 15.28 | 2.41% | 5,654 |
| Sep 30, 2025 | 14.96 | 15.20 | 14.92 | 14.92 | 14.92 | 1.36% | 765 |
| Sep 29, 2025 | 14.94 | 14.94 | 14.56 | 14.72 | 14.72 | -1.21% | 8,511 |
| Sep 26, 2025 | 14.88 | 14.98 | 14.00 | 14.90 | 14.90 | -10.56% | 42,623 |
| Sep 24, 2025 | 16.54 | 16.66 | 16.54 | 16.66 | 16.66 | 0.54% | 10,299 |
| Sep 23, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.30% | 27 |
| Sep 22, 2025 | 16.70 | 16.70 | 16.62 | 16.62 | 16.62 | -0.24% | 430 |
| Sep 19, 2025 | 16.72 | 16.72 | 16.66 | 16.66 | 16.66 | -3.25% | 126 |
| Sep 18, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.82% | 238 |
| Sep 17, 2025 | 17.80 | 17.98 | 17.54 | 17.54 | 17.54 | -2.01% | 1,200 |
| Sep 16, 2025 | 17.60 | 17.92 | 17.60 | 17.90 | 17.90 | 7.57% | 2,003 |
| Sep 15, 2025 | 16.70 | 16.87 | 16.62 | 16.64 | 16.64 | -2.46% | 1,105 |