Green Minerals AS (OSL:GEM)
Norway · Delayed Price · Currency is NOK 1.520
-0.030 (-1.94%)
At close: Dec 5, 2025
Green Minerals AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.59 | 1.59 | 1.40 | 1.52 | 1.52 | -1.94% | 85,804 |
| Dec 4, 2025 | 1.54 | 1.59 | 1.50 | 1.55 | 1.55 | 0.65% | 39,617 |
| Dec 3, 2025 | 1.60 | 1.60 | 1.50 | 1.54 | 1.54 | -6.38% | 536,504 |
| Dec 2, 2025 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -2.95% | 25,597 |
| Dec 1, 2025 | 1.69 | 1.74 | 1.55 | 1.70 | 1.70 | -14.18% | 303,881 |
| Nov 28, 2025 | 1.99 | 1.99 | 1.90 | 1.98 | 1.98 | -0.25% | 38,083 |
| Nov 27, 2025 | 1.99 | 1.99 | 1.73 | 1.98 | 1.98 | - | 4,084 |
| Nov 26, 2025 | 1.90 | 1.98 | 1.71 | 1.98 | 1.98 | 3.94% | 6,979 |
| Nov 25, 2025 | 1.71 | 1.91 | 1.71 | 1.91 | 1.91 | 12.06% | 10,459 |
| Nov 24, 2025 | 1.90 | 1.90 | 1.62 | 1.70 | 1.70 | -6.34% | 138,795 |
| Nov 21, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 2.54% | 25,339 |
| Nov 20, 2025 | 1.87 | 1.87 | 1.74 | 1.77 | 1.77 | - | 44,815 |
| Nov 19, 2025 | 1.86 | 1.99 | 1.77 | 1.77 | 1.77 | -4.84% | 105,703 |
| Nov 18, 2025 | 1.99 | 1.99 | 1.85 | 1.86 | 1.86 | -3.63% | 10,507 |
| Nov 17, 2025 | 1.89 | 1.93 | 1.86 | 1.93 | 1.93 | -2.03% | 20,757 |
| Nov 14, 2025 | 1.99 | 1.99 | 1.86 | 1.97 | 1.97 | -1.01% | 13,459 |
| Nov 13, 2025 | 1.93 | 2.06 | 1.91 | 1.99 | 1.99 | -4.33% | 46,026 |
| Nov 12, 2025 | 2.07 | 2.08 | 1.83 | 2.08 | 2.08 | 4.52% | 23,263 |
| Nov 11, 2025 | 2.08 | 2.08 | 1.87 | 1.99 | 1.99 | -4.33% | 29,338 |
| Nov 10, 2025 | 1.85 | 2.08 | 1.81 | 2.08 | 2.08 | 8.90% | 23,018 |
| Nov 7, 2025 | 2.00 | 2.00 | 1.85 | 1.91 | 1.91 | -1.55% | 83,752 |
| Nov 6, 2025 | 2.00 | 2.00 | 1.87 | 1.94 | 1.94 | -1.27% | 19,250 |
| Nov 5, 2025 | 1.94 | 2.01 | 1.90 | 1.97 | 1.97 | -3.20% | 182,024 |
| Nov 4, 2025 | 2.00 | 2.04 | 1.96 | 2.03 | 2.03 | -0.98% | 89,011 |
| Nov 3, 2025 | 1.93 | 2.08 | 1.93 | 2.05 | 2.05 | 0.99% | 51,120 |
| Oct 31, 2025 | 2.00 | 2.08 | 1.98 | 2.03 | 2.03 | -1.93% | 23,594 |
| Oct 30, 2025 | 2.03 | 2.09 | 1.99 | 2.07 | 2.07 | 1.97% | 96,826 |
| Oct 29, 2025 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | -0.98% | 108,221 |
| Oct 28, 2025 | 2.00 | 2.09 | 1.96 | 2.05 | 2.05 | -3.76% | 594,394 |
| Oct 27, 2025 | 2.20 | 2.30 | 2.07 | 2.13 | 2.13 | -5.75% | 221,784 |
| Oct 24, 2025 | 2.28 | 2.28 | 2.16 | 2.26 | 2.26 | -5.83% | 45,350 |
| Oct 23, 2025 | 2.20 | 2.42 | 2.13 | 2.40 | 2.40 | 8.11% | 88,988 |
| Oct 22, 2025 | 2.59 | 2.59 | 2.12 | 2.22 | 2.22 | -12.25% | 468,092 |
| Oct 21, 2025 | 2.46 | 2.69 | 2.46 | 2.53 | 2.53 | -0.39% | 284,584 |
| Oct 20, 2025 | 2.44 | 2.59 | 2.40 | 2.54 | 2.54 | 3.25% | 128,193 |
| Oct 17, 2025 | 2.51 | 2.85 | 2.35 | 2.46 | 2.46 | -7.17% | 835,006 |
| Oct 16, 2025 | 3.32 | 3.44 | 2.58 | 2.65 | 2.65 | -23.19% | 1,370,486 |
| Oct 15, 2025 | 2.01 | 3.45 | 2.01 | 3.45 | 3.45 | 72.50% | 2,538,867 |
| Oct 14, 2025 | 2.09 | 2.17 | 2.00 | 2.00 | 2.00 | -9.09% | 118,347 |
| Oct 13, 2025 | 2.11 | 2.20 | 2.10 | 2.20 | 2.20 | 0.92% | 6,546 |
| Oct 10, 2025 | 2.12 | 2.19 | 2.06 | 2.18 | 2.18 | 0.93% | 62,590 |
| Oct 9, 2025 | 2.08 | 2.17 | 2.08 | 2.16 | 2.16 | - | 4,625 |
| Oct 8, 2025 | 2.09 | 2.18 | 2.05 | 2.16 | 2.16 | 0.93% | 25,243 |
| Oct 7, 2025 | 2.19 | 2.19 | 2.10 | 2.14 | 2.14 | -1.83% | 57,444 |
| Oct 6, 2025 | 2.12 | 2.20 | 2.12 | 2.18 | 2.18 | -2.24% | 34,621 |
| Oct 3, 2025 | 2.30 | 2.30 | 2.11 | 2.23 | 2.23 | 1.36% | 21,162 |
| Oct 2, 2025 | 2.09 | 2.20 | 2.09 | 2.20 | 2.20 | 0.92% | 24,413 |
| Oct 1, 2025 | 2.12 | 2.19 | 2.06 | 2.18 | 2.18 | 2.83% | 36,679 |
| Sep 30, 2025 | 2.18 | 2.20 | 2.10 | 2.12 | 2.12 | -7.83% | 53,946 |
| Sep 29, 2025 | 2.12 | 2.33 | 2.10 | 2.30 | 2.30 | 6.48% | 149,856 |