Nordic Mining ASA (LON:0GYZ)
London · Delayed Price · Currency is GBP · Price in NOK 17.06
+0.14 (0.83%)
At close: Sep 12, 2025
Nordic Mining ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 16.82 | 17.20 | 16.82 | 17.06 | 17.06 | 0.83% | 2,396 |
| Sep 11, 2025 | 17.00 | 17.00 | 16.80 | 16.92 | 16.92 | 0.48% | 6,131 |
| Sep 9, 2025 | 17.00 | 17.00 | 16.84 | 16.84 | 16.84 | -1.64% | 715 |
| Sep 8, 2025 | 17.26 | 17.26 | 17.12 | 17.12 | 17.12 | -1.27% | 169 |
| Sep 5, 2025 | 17.02 | 17.38 | 17.02 | 17.34 | 17.34 | 0.58% | 172 |
| Sep 4, 2025 | 17.22 | 17.24 | 17.12 | 17.24 | 17.24 | -1.93% | 452 |
| Sep 3, 2025 | 17.80 | 17.80 | 17.36 | 17.58 | 17.58 | -2.22% | 13,236 |
| Sep 2, 2025 | 17.98 | 17.98 | 17.76 | 17.98 | 17.98 | -0.33% | 695 |
| Sep 1, 2025 | 17.84 | 18.04 | 17.76 | 18.04 | 18.04 | -0.33% | 292 |
| Aug 29, 2025 | 17.90 | 18.18 | 17.90 | 18.10 | 18.10 | 0.89% | 1,846 |
| Aug 28, 2025 | 17.58 | 17.98 | 17.58 | 17.94 | 17.94 | 0.45% | 14,165 |
| Aug 27, 2025 | 17.53 | 17.95 | 17.02 | 17.86 | 17.86 | -0.11% | 16,932 |
| Aug 26, 2025 | 18.32 | 18.32 | 17.58 | 17.88 | 17.88 | -2.83% | 620 |
| Aug 25, 2025 | 18.38 | 18.44 | 18.28 | 18.40 | 18.40 | 1.10% | 1,535 |
| Aug 22, 2025 | 18.26 | 18.26 | 18.20 | 18.20 | 18.20 | 0.44% | 1,637 |
| Aug 21, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.67% | 6 |
| Aug 20, 2025 | 17.98 | 18.06 | 17.98 | 18.00 | 18.00 | -1.42% | 2,745 |
| Aug 19, 2025 | 18.24 | 18.62 | 18.24 | 18.26 | 18.26 | -0.98% | 6,223 |
| Aug 18, 2025 | 18.52 | 18.60 | 18.44 | 18.44 | 18.44 | -1.28% | 6,878 |
| Aug 15, 2025 | 18.60 | 18.86 | 18.60 | 18.68 | 18.68 | 2.75% | 13,322 |
| Aug 14, 2025 | 18.50 | 18.50 | 17.50 | 18.18 | 18.18 | -2.26% | 25,856 |
| Aug 13, 2025 | 17.52 | 19.12 | 17.30 | 18.60 | 18.60 | -20.85% | 23,366 |
| Aug 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.08% | 348 |
| Aug 11, 2025 | 23.45 | 23.45 | 23.25 | 23.25 | 23.25 | -0.43% | 1,194 |
| Aug 7, 2025 | 22.55 | 23.40 | 22.55 | 23.35 | 23.35 | 2.52% | 16,041 |
| Aug 6, 2025 | 22.95 | 22.95 | 22.78 | 22.78 | 22.78 | 0.11% | 1,283 |
| Aug 5, 2025 | 22.45 | 22.75 | 22.45 | 22.75 | 22.75 | - | 6,629 |
| Aug 4, 2025 | 22.70 | 22.80 | 22.70 | 22.75 | 22.75 | - | 2,293 |
| Aug 1, 2025 | 23.00 | 23.00 | 22.75 | 22.75 | 22.75 | -2.78% | 1,280 |
| Jul 31, 2025 | 23.40 | 23.40 | 23.35 | 23.40 | 23.40 | 0.43% | 4,931 |
| Jul 30, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.64% | 965 |
| Jul 29, 2025 | 23.40 | 23.55 | 23.10 | 23.45 | 23.45 | -0.53% | 2,653 |
| Jul 28, 2025 | 23.65 | 23.70 | 23.35 | 23.58 | 23.58 | -0.74% | 1,237 |
| Jul 25, 2025 | 23.55 | 23.80 | 23.55 | 23.75 | 23.75 | - | 3,654 |
| Jul 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.28% | 815 |
| Jul 23, 2025 | 24.10 | 24.15 | 23.35 | 23.45 | 23.45 | -2.49% | 2,891 |
| Jul 22, 2025 | 23.35 | 24.05 | 23.35 | 24.05 | 24.05 | 1.91% | 3,859 |
| Jul 21, 2025 | 23.45 | 23.65 | 23.45 | 23.60 | 23.60 | 0.85% | 2,056 |
| Jul 18, 2025 | 23.45 | 23.50 | 23.40 | 23.40 | 23.40 | -1.06% | 12,255 |
| Jul 17, 2025 | 23.70 | 23.70 | 23.65 | 23.65 | 23.65 | 1.50% | 1,157 |
| Jul 16, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.85% | 23,750 |
| Jul 14, 2025 | 23.05 | 23.50 | 23.05 | 23.50 | 23.50 | 1.51% | 16,987 |
| Jul 11, 2025 | 23.23 | 23.23 | 23.15 | 23.15 | 23.15 | 0.22% | 3,092 |
| Jul 10, 2025 | 23.05 | 23.10 | 23.05 | 23.10 | 23.10 | 1.76% | 898 |
| Jul 9, 2025 | 23.00 | 23.00 | 22.60 | 22.70 | 22.70 | -0.87% | 2,810 |
| Jul 8, 2025 | 23.20 | 23.23 | 22.90 | 22.90 | 22.90 | -1.51% | 2,192 |