Green Minerals AS (OSL:GEM)
Norway · Delayed Price · Currency is NOK 1.500
+0.010 (0.67%)
At close: Apr 1, 2026
Green Minerals AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.40 | 1.64 | 1.40 | 1.50 | 1.50 | 0.67% | 44,213 |
| Mar 31, 2026 | 1.67 | 1.67 | 1.40 | 1.49 | 1.49 | -10.78% | 45,915 |
| Mar 30, 2026 | 1.45 | 1.67 | 1.35 | 1.67 | 1.67 | 15.57% | 22,941 |
| Mar 27, 2026 | 1.60 | 1.60 | 1.36 | 1.45 | 1.45 | -10.80% | 80,567 |
| Mar 26, 2026 | 1.40 | 1.62 | 1.33 | 1.62 | 1.62 | 10.20% | 175,798 |
| Mar 25, 2026 | 1.40 | 1.55 | 1.40 | 1.47 | 1.47 | - | 46,283 |
| Mar 24, 2026 | 1.46 | 1.58 | 1.40 | 1.47 | 1.47 | - | 122,915 |
| Mar 23, 2026 | 1.75 | 1.80 | 1.40 | 1.47 | 1.47 | -5.16% | 219,891 |
| Mar 20, 2026 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | 10.71% | 77,093 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 2,474 |
| Mar 18, 2026 | 1.24 | 1.40 | 1.24 | 1.39 | 1.39 | 6.51% | 18,260 |
| Mar 17, 2026 | 1.23 | 1.40 | 1.23 | 1.31 | 1.31 | 0.38% | 23,915 |
| Mar 16, 2026 | 1.33 | 1.40 | 1.20 | 1.30 | 1.30 | -0.76% | 78,989 |
| Mar 13, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -6.09% | 8,564 |
| Mar 12, 2026 | 1.40 | 1.40 | 1.31 | 1.40 | 1.40 | 3.33% | 11,380 |
| Mar 11, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -2.88% | 7,208 |
| Mar 10, 2026 | 1.40 | 1.40 | 1.31 | 1.39 | 1.39 | -0.71% | 15,038 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | - | 6,138 |
| Mar 6, 2026 | 1.44 | 1.44 | 1.26 | 1.40 | 1.40 | 0.72% | 45,659 |
| Mar 5, 2026 | 1.22 | 1.48 | 1.22 | 1.39 | 1.39 | 13.93% | 50,338 |
| Mar 4, 2026 | 1.20 | 1.48 | 1.11 | 1.22 | 1.22 | 2.09% | 110,726 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 29,988 |
| Mar 2, 2026 | 1.22 | 1.23 | 1.11 | 1.20 | 1.20 | -4.02% | 15,519 |
| Feb 27, 2026 | 1.15 | 1.25 | 1.10 | 1.25 | 1.25 | 0.81% | 3,574 |
| Feb 26, 2026 | 1.21 | 1.26 | 1.01 | 1.24 | 1.24 | -0.40% | 23,215 |
| Feb 25, 2026 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | -3.13% | 12,153 |
| Feb 24, 2026 | 1.42 | 1.42 | 1.21 | 1.28 | 1.28 | -6.91% | 88,337 |
| Feb 23, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 3,929 |
| Feb 20, 2026 | 1.43 | 1.43 | 1.22 | 1.40 | 1.40 | 4.10% | 7,966 |
| Feb 19, 2026 | 1.44 | 1.44 | 1.30 | 1.34 | 1.34 | 7.20% | 5,804 |
| Feb 18, 2026 | 1.39 | 1.39 | 1.21 | 1.25 | 1.25 | 2.04% | 7,793 |
| Feb 17, 2026 | 1.25 | 1.30 | 1.17 | 1.23 | 1.23 | -2.00% | 70,438 |
| Feb 16, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | -6.72% | 10,055 |
| Feb 13, 2026 | 1.35 | 1.35 | 1.24 | 1.34 | 1.34 | 7.63% | 6,548 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | -7.43% | 19,196 |
| Feb 11, 2026 | 1.26 | 1.35 | 1.17 | 1.35 | 1.35 | 3.46% | 10,040 |
| Feb 10, 2026 | 1.16 | 1.35 | 1.15 | 1.30 | 1.30 | -2.99% | 63,200 |
| Feb 9, 2026 | 1.16 | 1.35 | 1.16 | 1.34 | 1.34 | 9.39% | 23,139 |
| Feb 6, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.21% | 43,363 |
| Feb 5, 2026 | 1.40 | 1.49 | 1.08 | 1.24 | 1.24 | -10.79% | 74,564 |
| Feb 4, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -2.46% | 75,860 |
| Feb 3, 2026 | 1.35 | 1.49 | 1.31 | 1.43 | 1.43 | -1.72% | 27,925 |
| 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 |