Nordic Mining ASA (LON:0GYZ)
London · Delayed Price · Currency is GBP · Price in NOK 0.9490
-0.0670 (-6.59%)
At close: Sep 25, 2026
LON:0GYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | -6.59% | 7,701 |
| Sep 24, 2026 | 1.13 | 1.13 | 0.98 | 1.02 | 1.02 | -2.87% | 41,878 |
| Sep 23, 2026 | 1.00 | 1.14 | 0.97 | 1.05 | 1.05 | -47.12% | 77,354 |
| Sep 22, 2026 | 2.12 | 2.12 | 1.95 | 1.98 | 1.98 | -15.83% | 8,294 |
| Sep 21, 2026 | 2.42 | 2.42 | 2.35 | 2.35 | 2.35 | -6.75% | 34,760 |
| Sep 18, 2026 | 2.64 | 2.64 | 2.52 | 2.52 | 2.52 | -0.98% | 1,199 |
| Sep 17, 2026 | 2.70 | 2.70 | 2.48 | 2.55 | 2.55 | 8.76% | 266,004 |
| Sep 16, 2026 | 2.43 | 2.43 | 2.34 | 2.34 | 2.34 | 8.33% | 5,177 |
| Sep 15, 2026 | 2.25 | 2.25 | 2.14 | 2.16 | 2.16 | 12.15% | 3,510 |
| Sep 14, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.70% | 1,151 |
| Sep 10, 2026 | 1.96 | 2.13 | 1.96 | 2.00 | 2.00 | - | 4,126 |
| Sep 9, 2026 | 2.18 | 2.18 | 2.00 | 2.00 | 2.00 | 1.83% | 5,343 |
| Sep 8, 2026 | 2.10 | 2.10 | 1.96 | 1.96 | 1.96 | -1.80% | 1,771 |
| Sep 7, 2026 | 1.92 | 2.01 | 1.92 | 2.00 | 2.00 | 1.01% | 5,905 |
| Sep 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.46% | 5,000 |
| Sep 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 4.40% | 3,057 |
| Sep 2, 2026 | 1.80 | 1.89 | 1.77 | 1.89 | 1.89 | 1.40% | 5,332 |
| Sep 1, 2026 | 1.98 | 1.98 | 1.86 | 1.86 | 1.86 | -5.63% | 26,964 |
| Aug 31, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.23% | 89 |
| Aug 28, 2026 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | 2.44% | 13,076 |
| Aug 27, 2026 | 1.78 | 1.95 | 1.77 | 1.88 | 1.88 | 5.25% | 12,585 |
| Aug 26, 2026 | 2.00 | 2.01 | 1.79 | 1.79 | 1.79 | -17.13% | 23,350 |
| Aug 25, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -12.90% | 665 |
| Aug 21, 2026 | 2.41 | 2.57 | 2.41 | 2.48 | 2.48 | 7.83% | 3,082 |
| Aug 20, 2026 | 2.64 | 2.65 | 2.28 | 2.30 | 2.30 | 7.48% | 50,951 |
| Aug 19, 2026 | 2.40 | 2.40 | 2.14 | 2.14 | 2.14 | -12.83% | 5,551 |
| Aug 18, 2026 | 2.38 | 2.73 | 2.25 | 2.46 | 2.46 | -4.10% | 20,109 |
| Aug 17, 2026 | 2.67 | 2.67 | 2.54 | 2.56 | 2.56 | -6.74% | 10,610 |
| Aug 14, 2026 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | 3.39% | 3,653 |
| Aug 13, 2026 | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | -4.50% | 986 |
| Aug 12, 2026 | 2.94 | 2.94 | 2.62 | 2.78 | 2.78 | 5.90% | 1,853 |
| Aug 11, 2026 | 2.50 | 2.84 | 2.50 | 2.63 | 2.63 | 8.70% | 6,281 |
| Aug 10, 2026 | 2.59 | 2.60 | 2.35 | 2.42 | 2.42 | -25.69% | 11,045 |
| Aug 7, 2026 | 3.50 | 3.60 | 3.25 | 3.25 | 3.25 | -36.27% | 1,525 |
| Aug 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 8.05% | 63 |
| Aug 5, 2026 | 5.49 | 5.49 | 4.72 | 4.72 | 4.72 | -19.04% | 20,788 |
| Aug 4, 2026 | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | -3.48% | 119 |
| Aug 3, 2026 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | -7.50% | 700 |
| Jul 31, 2026 | 6.42 | 6.53 | 6.42 | 6.53 | 6.53 | 8.65% | 1,423 |
| Jul 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.67% | 64,159 |
| Jul 24, 2026 | 5.55 | 6.13 | 5.55 | 5.97 | 5.97 | 6.42% | 2,029 |
| Jul 23, 2026 | 5.51 | 5.61 | 5.51 | 5.61 | 5.61 | - | 319 |
| Jul 22, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 10.22% | 128 |
| Jul 21, 2026 | 4.93 | 5.09 | 4.93 | 5.09 | 5.09 | 10.05% | 984 |
| Jul 20, 2026 | 4.74 | 4.74 | 4.63 | 4.63 | 4.63 | 1.87% | 459 |
| Jul 17, 2026 | 4.47 | 4.60 | 4.47 | 4.54 | 4.54 | -0.22% | 663 |
| Jul 16, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.94% | 64 |
| Jul 15, 2026 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | -4.72% | 2,236 |
| Jul 14, 2026 | 4.82 | 4.87 | 4.82 | 4.87 | 4.87 | 1.04% | 6,114 |
| Jul 13, 2026 | 4.99 | 4.99 | 4.82 | 4.82 | 4.82 | -2.33% | 28 |