Green Minerals AS (OSL:GEM)
Norway · Delayed Price · Currency is NOK 2.220
-0.310 (-12.25%)
At close: Oct 22, 2025
Green Minerals AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 2.12 | 2.29 | 2.12 | 2.16 | 2.16 | -3.57% | 83,448 |
| Sep 25, 2025 | 2.16 | 2.39 | 2.10 | 2.24 | 2.24 | 0.90% | 153,116 |
| Sep 24, 2025 | 2.22 | 2.22 | 2.14 | 2.22 | 2.22 | - | 29,884 |
| Sep 23, 2025 | 2.16 | 2.24 | 2.15 | 2.22 | 2.22 | - | 56,152 |
| Sep 22, 2025 | 2.23 | 2.23 | 2.14 | 2.22 | 2.22 | -0.45% | 7,400 |
| Sep 19, 2025 | 2.13 | 2.27 | 2.12 | 2.23 | 2.23 | 0.90% | 90,361 |
| Sep 18, 2025 | 2.20 | 2.27 | 2.10 | 2.21 | 2.21 | -0.90% | 66,975 |
| Sep 17, 2025 | 2.11 | 2.27 | 2.11 | 2.23 | 2.23 | 1.83% | 248,270 |
| Sep 16, 2025 | 2.25 | 2.27 | 2.04 | 2.19 | 2.19 | -3.95% | 172,916 |
| Sep 15, 2025 | 2.25 | 2.37 | 2.20 | 2.28 | 2.28 | -0.87% | 99,066 |
| Sep 12, 2025 | 2.28 | 2.30 | 2.23 | 2.30 | 2.30 | -0.43% | 69,828 |
| Sep 11, 2025 | 2.44 | 2.44 | 2.25 | 2.31 | 2.31 | -5.33% | 69,082 |
| Sep 10, 2025 | 2.59 | 2.59 | 2.32 | 2.44 | 2.44 | 2.52% | 51,804 |
| Sep 9, 2025 | 2.28 | 2.43 | 2.28 | 2.38 | 2.38 | -4.80% | 102,179 |
| Sep 8, 2025 | 2.37 | 2.64 | 2.37 | 2.50 | 2.50 | 6.38% | 105,045 |
| Sep 5, 2025 | 2.35 | 2.39 | 2.28 | 2.35 | 2.35 | -0.84% | 102,959 |
| Sep 4, 2025 | 2.39 | 2.39 | 2.31 | 2.37 | 2.37 | -0.42% | 37,222 |
| Sep 3, 2025 | 2.35 | 2.39 | 2.26 | 2.38 | 2.38 | 1.28% | 108,057 |
| Sep 2, 2025 | 2.20 | 2.35 | 2.20 | 2.35 | 2.35 | 3.07% | 58,810 |
| Sep 1, 2025 | 2.30 | 2.40 | 2.21 | 2.28 | 2.28 | -0.87% | 36,897 |
| Aug 29, 2025 | 2.23 | 2.31 | 2.18 | 2.30 | 2.30 | -3.36% | 85,356 |
| Aug 28, 2025 | 2.14 | 2.50 | 2.12 | 2.38 | 2.38 | 10.70% | 223,876 |
| Aug 27, 2025 | 2.17 | 2.17 | 2.08 | 2.15 | 2.15 | 1.42% | 49,529 |
| Aug 26, 2025 | 2.28 | 2.28 | 2.06 | 2.12 | 2.12 | -4.93% | 41,902 |
| Aug 25, 2025 | 2.24 | 2.24 | 2.10 | 2.23 | 2.23 | -0.45% | 50,302 |
| Aug 22, 2025 | 2.39 | 2.39 | 2.14 | 2.24 | 2.24 | -0.88% | 22,849 |
| Aug 21, 2025 | 2.26 | 2.28 | 2.14 | 2.26 | 2.26 | -0.88% | 79,242 |
| Aug 20, 2025 | 2.23 | 2.36 | 2.20 | 2.28 | 2.28 | -3.80% | 123,658 |
| Aug 19, 2025 | 2.50 | 2.50 | 2.24 | 2.37 | 2.37 | -2.07% | 224,306 |
| Aug 18, 2025 | 2.40 | 2.43 | 2.35 | 2.42 | 2.42 | -3.20% | 142,797 |