Green Minerals AS (OSL:GEM)
Norway · Delayed Price · Currency is NOK 2.490
-0.050 (-1.97%)
At close: Aug 1, 2025
Green Minerals AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.51 | 2.59 | 2.46 | 2.49 | 2.49 | -1.97% | 72,136 |
| Jul 31, 2025 | 2.50 | 2.65 | 2.50 | 2.54 | 2.54 | -4.51% | 31,873 |
| Jul 30, 2025 | 2.72 | 2.72 | 2.47 | 2.66 | 2.66 | 3.10% | 74,168 |
| Jul 29, 2025 | 2.88 | 2.93 | 2.58 | 2.58 | 2.58 | -5.15% | 114,915 |
| Jul 28, 2025 | 2.47 | 2.72 | 2.47 | 2.72 | 2.72 | 8.37% | 142,957 |
| Jul 25, 2025 | 2.50 | 2.61 | 2.47 | 2.51 | 2.51 | -2.33% | 112,919 |
| Jul 24, 2025 | 2.65 | 2.68 | 2.50 | 2.57 | 2.57 | 0.78% | 178,076 |
| Jul 23, 2025 | 2.67 | 2.72 | 2.55 | 2.55 | 2.55 | -3.04% | 129,328 |
| Jul 22, 2025 | 2.64 | 2.70 | 2.50 | 2.63 | 2.63 | -2.95% | 156,195 |
| Jul 21, 2025 | 2.76 | 2.84 | 2.61 | 2.71 | 2.71 | -1.45% | 224,046 |
| Jul 18, 2025 | 2.95 | 3.06 | 2.69 | 2.75 | 2.75 | -3.51% | 255,898 |
| Jul 17, 2025 | 2.91 | 3.02 | 2.74 | 2.85 | 2.85 | -2.06% | 399,469 |
| Jul 16, 2025 | 3.01 | 3.64 | 2.91 | 2.91 | 2.91 | -8.20% | 1,058,672 |
| Jul 15, 2025 | 3.34 | 3.35 | 2.97 | 3.17 | 3.17 | -0.94% | 216,344 |
| Jul 14, 2025 | 3.00 | 3.43 | 3.00 | 3.20 | 3.20 | -3.61% | 124,457 |
| Jul 11, 2025 | 3.48 | 3.60 | 3.25 | 3.32 | 3.32 | -1.78% | 89,920 |
| Jul 10, 2025 | 3.39 | 3.63 | 3.25 | 3.38 | 3.38 | -0.59% | 114,170 |
| Jul 9, 2025 | 3.12 | 3.50 | 3.08 | 3.40 | 3.40 | 8.97% | 474,028 |
| Jul 8, 2025 | 3.89 | 3.89 | 3.11 | 3.12 | 3.12 | -16.80% | 431,533 |
| Jul 7, 2025 | 4.26 | 4.26 | 3.75 | 3.75 | 3.75 | -9.20% | 299,688 |
| Jul 4, 2025 | 4.10 | 4.33 | 4.02 | 4.13 | 4.13 | -0.72% | 167,639 |
| Jul 3, 2025 | 4.20 | 4.46 | 3.93 | 4.16 | 4.16 | -0.48% | 656,469 |
| Jul 2, 2025 | 3.80 | 5.40 | 3.78 | 4.18 | 4.18 | 36.60% | 2,178,371 |
| Jul 1, 2025 | 3.78 | 3.78 | 2.99 | 3.06 | 3.06 | -10.00% | 310,233 |
| Jun 30, 2025 | 3.80 | 3.80 | 3.40 | 3.40 | 3.40 | -11.69% | 159,497 |
| Jun 27, 2025 | 3.26 | 4.01 | 3.25 | 3.85 | 3.85 | 14.24% | 607,861 |
| Jun 26, 2025 | 4.00 | 4.15 | 3.37 | 3.37 | 3.37 | -9.16% | 1,011,689 |
| Jun 25, 2025 | 5.10 | 5.50 | 3.71 | 3.71 | 3.71 | -18.64% | 2,668,855 |
| Jun 24, 2025 | 6.96 | 8.98 | 4.56 | 4.56 | 4.56 | -25.49% | 5,518,000 |
| Jun 23, 2025 | 3.99 | 6.30 | 3.00 | 6.12 | 6.12 | 163.79% | 6,656,500 |
| Jun 20, 2025 | 2.38 | 2.47 | 2.25 | 2.32 | 2.32 | -2.93% | 71,503 |
| Jun 19, 2025 | 2.18 | 2.39 | 2.07 | 2.39 | 2.39 | 9.13% | 50,789 |
| Jun 18, 2025 | 2.24 | 2.24 | 2.01 | 2.19 | 2.19 | -5.19% | 35,375 |
| Jun 17, 2025 | 2.49 | 2.49 | 2.30 | 2.31 | 2.31 | 0.43% | 16,351 |
| Jun 16, 2025 | 2.27 | 2.34 | 2.10 | 2.30 | 2.30 | 1.32% | 46,052 |
| Jun 13, 2025 | 2.20 | 2.39 | 2.20 | 2.27 | 2.27 | -4.62% | 7,181 |
| Jun 12, 2025 | 2.20 | 2.39 | 2.20 | 2.38 | 2.38 | -4.42% | 11,034 |
| Jun 11, 2025 | 2.23 | 2.49 | 2.21 | 2.49 | 2.49 | 11.66% | 65,953 |
| Jun 10, 2025 | 2.40 | 2.40 | 2.23 | 2.23 | 2.23 | -7.47% | 49,617 |
| Jun 6, 2025 | 2.34 | 2.45 | 2.30 | 2.41 | 2.41 | - | 37,626 |
| Jun 5, 2025 | 2.54 | 2.54 | 2.27 | 2.41 | 2.41 | -5.12% | 14,170 |
| Jun 4, 2025 | 2.40 | 2.54 | 2.31 | 2.54 | 2.54 | 3.67% | 53,413 |
| Jun 3, 2025 | 2.46 | 2.54 | 2.32 | 2.45 | 2.45 | 1.66% | 16,976 |
| Jun 2, 2025 | 2.45 | 2.46 | 2.40 | 2.41 | 2.41 | -1.63% | 49,331 |
| May 30, 2025 | 2.58 | 2.58 | 2.36 | 2.45 | 2.45 | -4.30% | 27,572 |
| May 28, 2025 | 2.58 | 2.58 | 2.29 | 2.56 | 2.56 | -0.78% | 13,220 |
| May 27, 2025 | 2.50 | 2.58 | 2.40 | 2.58 | 2.58 | 0.39% | 115,100 |
| May 26, 2025 | 2.40 | 2.59 | 2.40 | 2.57 | 2.57 | 7.98% | 25,943 |
| May 23, 2025 | 2.28 | 2.38 | 2.28 | 2.38 | 2.38 | -0.42% | 8,790 |
| May 22, 2025 | 2.39 | 2.40 | 2.32 | 2.39 | 2.39 | -7.72% | 21,091 |