Green Minerals AS (OSL:GEM)
Norway · Delayed Price · Currency is NOK 1.450
-0.020 (-1.36%)
At close: Feb 2, 2026
Green Minerals AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.46 | 1.48 | 1.40 | 1.45 | 1.45 | -1.36% | 13,930 |
| Jan 30, 2026 | 1.60 | 1.60 | 1.41 | 1.47 | 1.47 | -2.00% | 38,103 |
| Jan 29, 2026 | 1.44 | 1.51 | 1.41 | 1.50 | 1.50 | 3.81% | 36,777 |
| Jan 28, 2026 | 1.45 | 1.50 | 1.32 | 1.45 | 1.45 | - | 29,440 |
| Jan 27, 2026 | 1.44 | 1.55 | 1.35 | 1.45 | 1.45 | -3.67% | 116,979 |
| Jan 26, 2026 | 1.32 | 1.52 | 1.32 | 1.50 | 1.50 | 4.17% | 127,583 |
| Jan 23, 2026 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | 2.13% | 84,057 |
| Jan 22, 2026 | 1.67 | 1.78 | 1.41 | 1.41 | 1.41 | -13.50% | 146,634 |
| Jan 21, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.91% | 32,026 |
| Jan 20, 2026 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | 6.47% | 35,796 |
| Jan 19, 2026 | 1.56 | 1.56 | 1.45 | 1.55 | 1.55 | -0.96% | 22,189 |
| Jan 16, 2026 | 1.60 | 1.60 | 1.47 | 1.56 | 1.56 | 1.63% | 10,707 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.45 | 1.54 | 1.54 | -0.65% | 49,845 |
| Jan 14, 2026 | 1.65 | 1.65 | 1.43 | 1.55 | 1.55 | 4.04% | 33,851 |
| Jan 13, 2026 | 1.59 | 1.59 | 1.42 | 1.49 | 1.49 | 1.71% | 51,483 |
| Jan 12, 2026 | 1.70 | 1.94 | 1.46 | 1.46 | 1.46 | -3.95% | 68,816 |
| Jan 9, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.66% | 35,499 |
| Jan 8, 2026 | 1.40 | 1.60 | 1.40 | 1.51 | 1.51 | 7.86% | 101,900 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | - | 62,365 |
| Jan 6, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 7,755 |
| Jan 5, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 16,898 |
| Jan 2, 2026 | 1.26 | 1.39 | 1.26 | 1.37 | 1.37 | 3.79% | 65,721 |
| Dec 30, 2025 | 1.24 | 1.34 | 1.24 | 1.32 | 1.32 | -1.49% | 72,204 |
| Dec 29, 2025 | 1.40 | 1.40 | 1.23 | 1.34 | 1.34 | -3.94% | 97,760 |
| Dec 23, 2025 | 1.47 | 1.47 | 1.31 | 1.40 | 1.40 | -4.45% | 11,108 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.33 | 1.46 | 1.46 | 0.69% | 22,855 |
| Dec 19, 2025 | 1.35 | 1.46 | 1.34 | 1.45 | 1.45 | -0.68% | 9,576 |
| Dec 18, 2025 | 1.49 | 1.49 | 1.38 | 1.46 | 1.46 | -1.02% | 35,986 |
| Dec 17, 2025 | 1.38 | 1.49 | 1.38 | 1.48 | 1.48 | -0.67% | 11,352 |
| Dec 16, 2025 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | - | 6,749 |
| Dec 15, 2025 | 1.35 | 1.50 | 1.35 | 1.49 | 1.49 | 1.37% | 58,865 |
| Dec 12, 2025 | 1.50 | 1.50 | 1.37 | 1.47 | 1.47 | -1.01% | 38,360 |
| Dec 11, 2025 | 1.40 | 1.69 | 1.40 | 1.48 | 1.48 | 6.09% | 476,424 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.28 | 1.40 | 1.40 | 1.45% | 23,337 |
| Dec 9, 2025 | 1.50 | 1.50 | 1.28 | 1.38 | 1.38 | -4.18% | 61,777 |
| Dec 8, 2025 | 1.50 | 1.50 | 1.34 | 1.44 | 1.44 | -5.59% | 41,848 |
| 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 |