Nordic Mining ASA (LON:0GYZ)
London · Delayed Price · Currency is GBP · Price in NOK 1.888
+0.026 (1.40%)
At close: Sep 2, 2026
LON:0GYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 1.70% | 6,001 |
| Jul 9, 2026 | 4.96 | 4.96 | 4.77 | 4.85 | 4.85 | -7.22% | 1,519 |
| Jul 8, 2026 | 5.37 | 5.37 | 5.23 | 5.23 | 5.23 | -5.94% | 40,047 |
| Jul 7, 2026 | 5.19 | 5.96 | 5.18 | 5.56 | 5.56 | 8.81% | 2,633 |
| Jul 6, 2026 | 4.94 | 5.12 | 4.83 | 5.11 | 5.11 | -23.04% | 2,456 |
| Jul 2, 2026 | 6.38 | 6.87 | 6.34 | 6.64 | 6.64 | -5.28% | 1,257 |
| Jul 1, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.29% | 156 |
| Jun 30, 2026 | 7.32 | 7.32 | 6.76 | 6.99 | 6.99 | 2.79% | 165,896 |
| Jun 29, 2026 | 6.91 | 6.95 | 6.77 | 6.80 | 6.80 | -0.73% | 332,840 |
| Jun 26, 2026 | 6.99 | 6.99 | 6.85 | 6.85 | 6.85 | -1.44% | 7,686 |
| Jun 25, 2026 | 7.25 | 7.25 | 6.89 | 6.95 | 6.95 | -3.20% | 1,771 |
| Jun 24, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -5.53% | 725 |
| Jun 22, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 0.53% | 483 |
| Jun 19, 2026 | 6.91 | 7.56 | 6.91 | 7.56 | 7.56 | 9.72% | 5,002 |
| Jun 18, 2026 | 6.91 | 7.54 | 6.75 | 6.89 | 6.89 | -20.07% | 26,513 |
| Jun 17, 2026 | 8.43 | 8.62 | 8.43 | 8.62 | 8.62 | 10.51% | 357 |