Nordic Mining ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.18	11.28	11.10	11.10	11.10	0.54%	6,452
Feb 10, 2026	10.50	11.10	10.40	11.04	11.04	-5.15%	69,319
Feb 9, 2026	11.64	11.64	11.64	11.64	11.64	1.93%	231
Feb 6, 2026	11.42	11.42	11.40	11.42	11.42	1.69%	2,644
Feb 5, 2026	11.26	11.26	11.16	11.23	11.23	-1.32%	9,219
Feb 4, 2026	11.36	11.50	11.28	11.38	11.38	-0.52%	45,987
Feb 3, 2026	11.54	11.54	11.42	11.44	11.44	-1.38%	8,024
Feb 2, 2026	11.72	11.72	11.54	11.60	11.60	-2.68%	19,976
Jan 30, 2026	11.88	11.92	11.78	11.92	11.92	-	10,655
Jan 29, 2026	11.92	11.94	11.86	11.92	11.92	-0.33%	21,398
Jan 28, 2026	11.76	11.96	11.76	11.96	11.96	2.05%	50,644
Jan 27, 2026	11.72	11.72	11.60	11.72	11.72	0.86%	524
Jan 26, 2026	11.52	11.68	11.52	11.62	11.62	-1.53%	8,917
Jan 23, 2026	11.54	11.80	11.46	11.80	11.80	1.72%	3,644
Jan 22, 2026	11.47	11.92	11.47	11.60	11.60	1.93%	3,014
Jan 21, 2026	11.62	11.68	11.32	11.38	11.38	-2.23%	43,229
Jan 20, 2026	12.36	12.48	11.60	11.64	11.64	-4.90%	7,050
Jan 19, 2026	12.26	12.30	12.08	12.24	12.24	-0.73%	20,635
Jan 16, 2026	12.65	12.90	12.30	12.33	12.33	-26.26%	74,336
Jan 13, 2026	16.72	16.72	16.72	16.72	16.72	-	16
Jan 12, 2026	16.72	16.72	16.72	16.72	16.72	-0.83%	278
Jan 8, 2026	17.08	17.08	16.72	16.86	16.86	-3.10%	16,135
Jan 7, 2026	17.52	17.52	17.40	17.40	17.40	-4.71%	10,459
Jan 5, 2026	17.74	18.26	17.48	18.26	18.26	2.64%	15,330
Jan 2, 2026	17.79	17.79	17.79	17.79	17.79	-2.04%	800
Dec 29, 2025	18.16	18.16	18.16	18.16	18.16	2.08%	5,993
Dec 23, 2025	17.84	17.84	17.79	17.79	17.79	2.77%	82
Dec 18, 2025	17.31	17.31	17.31	17.31	17.31	2.91%	1,164
Dec 17, 2025	16.82	16.82	16.82	16.82	16.82	0.12%	13,000
Dec 15, 2025	16.80	16.80	16.80	16.80	16.80	-1.18%	821
Dec 12, 2025	17.08	17.16	17.00	17.00	17.00	3.85%	7,025
Dec 11, 2025	16.34	16.37	16.34	16.37	16.37	1.05%	346
Dec 10, 2025	16.20	16.20	16.20	16.20	16.20	-0.37%	2,200
Dec 9, 2025	16.40	16.40	16.25	16.26	16.26	2.01%	265
Dec 5, 2025	15.90	15.99	15.90	15.94	15.94	0.38%	787
Dec 3, 2025	15.74	15.88	15.74	15.88	15.88	2.45%	828
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