Nordic Mining ASA (LON:0GYZ)
London · Delayed Price · Currency is GBP · Price in NOK 4.540
-0.010 (-0.22%)
At close: Jul 17, 2026
LON:0GYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.39% | 356 |
| Jun 15, 2026 | 9.23 | 9.23 | 7.91 | 7.91 | 7.91 | -14.12% | 958 |
| Jun 12, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.10% | 61 |
| Jun 11, 2026 | 9.37 | 9.37 | 9.11 | 9.11 | 9.11 | -2.36% | 316 |
| Jun 10, 2026 | 9.49 | 9.49 | 9.33 | 9.33 | 9.33 | -3.52% | 741 |
| Jun 9, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.51% | 59 |
| Jun 8, 2026 | 9.82 | 9.82 | 9.72 | 9.72 | 9.72 | -2.80% | 10,764 |
| Jun 5, 2026 | 10.09 | 10.09 | 10.00 | 10.00 | 10.00 | -2.25% | 6,781 |
| Jun 4, 2026 | 10.10 | 10.23 | 10.10 | 10.23 | 10.23 | 0.29% | 3,408 |
| Jun 3, 2026 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -5.56% | 3,791 |
| Jun 1, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6.09% | 854 |
| May 29, 2026 | 10.70 | 10.70 | 10.18 | 10.18 | 10.18 | -2.12% | 16,426 |
| May 28, 2026 | 10.32 | 10.40 | 10.32 | 10.40 | 10.40 | 4.58% | 930 |
| May 27, 2026 | 10.16 | 10.16 | 9.95 | 9.95 | 9.95 | -0.05% | 11,766 |
| May 26, 2026 | 10.16 | 10.30 | 9.89 | 9.95 | 9.95 | -5.78% | 11,651 |
| May 22, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.15% | 726 |
| May 21, 2026 | 10.32 | 10.52 | 10.32 | 10.44 | 10.44 | 4.30% | 6,030 |
| May 20, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.89% | 1,548 |
| May 19, 2026 | 10.32 | 10.32 | 10.06 | 10.10 | 10.10 | 1.00% | 6,294 |
| May 18, 2026 | 9.30 | 10.00 | 9.25 | 10.00 | 10.00 | 8.81% | 6,847 |
| May 15, 2026 | 9.13 | 9.37 | 9.13 | 9.19 | 9.19 | -2.75% | 7,037 |
| May 13, 2026 | 9.87 | 9.90 | 9.43 | 9.45 | 9.45 | -0.84% | 9,307 |
| May 12, 2026 | 10.30 | 10.80 | 9.53 | 9.53 | 9.53 | -16.99% | 5,006 |
| May 11, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -4.01% | 1,194 |
| May 8, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.50% | 4,100 |
| May 7, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.17% | 2,538 |
| May 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.33% | 10 |
| May 4, 2026 | 12.36 | 12.42 | 12.04 | 12.04 | 12.04 | -0.50% | 40,147 |
| Apr 30, 2026 | 12.14 | 12.14 | 12.10 | 12.10 | 12.10 | 0.17% | 140 |