Green Minerals AS (OSL:GEM)
Norway · Delayed Price · Currency is NOK 0.9200
-0.0700 (-7.07%)
At close: Nov 13, 2026
Green Minerals AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -7.07% | 22,384 |
| Nov 12, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | -5.26% | 69,355 |
| Nov 11, 2026 | 1.04 | 1.05 | 0.94 | 1.05 | 1.05 | - | 51,665 |
| Nov 10, 2026 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 4.50% | 13,929 |
| Nov 9, 2026 | 1.22 | 1.22 | 1.00 | 1.00 | 1.00 | -11.50% | 97,813 |
| Nov 6, 2026 | 1.03 | 1.18 | 1.03 | 1.13 | 1.13 | 10.24% | 16,026 |
| Nov 5, 2026 | 1.18 | 1.18 | 1.00 | 1.03 | 1.03 | -13.50% | 66,516 |
| Nov 4, 2026 | 1.11 | 1.19 | 1.04 | 1.19 | 1.19 | 3.95% | 8,632 |
| Nov 3, 2026 | 1.06 | 1.17 | 1.03 | 1.14 | 1.14 | -2.15% | 16,260 |
| Nov 2, 2026 | 1.05 | 1.19 | 1.01 | 1.17 | 1.17 | -1.27% | 40,042 |
| Oct 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 29, 2026 | 1.10 | 1.18 | 1.08 | 1.18 | 1.18 | 6.79% | 2,942 |
| Oct 28, 2026 | 1.22 | 1.22 | 1.09 | 1.11 | 1.11 | -5.56% | 25,718 |
| Oct 27, 2026 | 1.18 | 1.18 | 1.10 | 1.17 | 1.17 | - | 4,702 |
| Oct 26, 2026 | 1.24 | 1.24 | 1.07 | 1.17 | 1.17 | -1.68% | 13,489 |
| Oct 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 22, 2026 | 1.07 | 1.19 | 1.07 | 1.19 | 1.19 | -1.65% | 122 |
| Oct 21, 2026 | 1.07 | 1.21 | 1.07 | 1.21 | 1.21 | -0.41% | 8,583 |
| Oct 20, 2026 | 1.28 | 1.30 | 1.07 | 1.22 | 1.22 | 3.40% | 62,141 |
| Oct 19, 2026 | 1.07 | 1.18 | 1.07 | 1.18 | 1.18 | 3.52% | 13,122 |
| Oct 16, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 6.07% | 5,520 |
| Oct 15, 2026 | 1.06 | 1.15 | 1.06 | 1.07 | 1.07 | -8.94% | 23,304 |
| Oct 14, 2026 | 1.09 | 1.19 | 1.09 | 1.18 | 1.18 | -1.26% | 21,814 |
| Oct 13, 2026 | 1.20 | 1.20 | 1.07 | 1.19 | 1.19 | -0.83% | 15,197 |
| Oct 12, 2026 | 1.11 | 1.30 | 1.10 | 1.20 | 1.20 | 0.84% | 66,460 |
| Oct 9, 2026 | 1.29 | 1.29 | 1.07 | 1.19 | 1.19 | 7.21% | 20,864 |
| Oct 8, 2026 | 1.29 | 1.29 | 1.10 | 1.11 | 1.11 | -13.95% | 3,012 |
| Oct 7, 2026 | 1.15 | 1.29 | 1.15 | 1.29 | 1.29 | 12.17% | 3,152 |
| Oct 6, 2026 | 1.07 | 1.30 | 1.07 | 1.15 | 1.15 | -11.20% | 2,042 |
| Oct 5, 2026 | 1.12 | 1.30 | 1.09 | 1.30 | 1.30 | 12.61% | 2,960 |
| Oct 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 917 |
| Oct 1, 2026 | 1.30 | 1.30 | 1.15 | 1.15 | 1.15 | -4.17% | 10,378 |
| Sep 30, 2026 | 1.32 | 1.32 | 1.13 | 1.20 | 1.20 | -8.75% | 58,387 |
| Sep 29, 2026 | 1.33 | 1.33 | 1.10 | 1.32 | 1.32 | 1.15% | 10,380 |
| Sep 28, 2026 | 1.06 | 1.33 | 1.06 | 1.30 | 1.30 | 8.33% | 136 |
| Sep 25, 2026 | 1.29 | 1.30 | 1.11 | 1.20 | 1.20 | - | 25,784 |
| Sep 24, 2026 | 1.14 | 1.30 | 1.01 | 1.20 | 1.20 | 5.26% | 84,612 |
| Sep 23, 2026 | 1.02 | 1.28 | 1.02 | 1.14 | 1.14 | 3.64% | 65,771 |
| Sep 22, 2026 | 1.06 | 1.18 | 1.06 | 1.10 | 1.10 | -4.35% | 16,340 |
| Sep 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 20,172 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.05 | 1.15 | 1.15 | - | 21,451 |
| Sep 17, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 10.58% | 8,286 |
| Sep 16, 2026 | 1.11 | 1.17 | 1.03 | 1.04 | 1.04 | -9.57% | 74,623 |
| Sep 15, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 11,779 |
| Sep 14, 2026 | 1.23 | 1.25 | 1.10 | 1.15 | 1.15 | -7.63% | 54,243 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.16 | 1.25 | 1.25 | -3.11% | 12,708 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 9, 2026 | 1.25 | 1.32 | 1.20 | 1.29 | 1.29 | 3.63% | 32,826 |
| Sep 8, 2026 | 1.15 | 1.32 | 1.15 | 1.24 | 1.24 | -10.14% | 50,635 |
| Sep 7, 2026 | 1.28 | 1.38 | 1.22 | 1.38 | 1.38 | 2.22% | 3,990 |