Green Minerals AS (OSL:GEM)
Norway · Delayed Price · Currency is NOK 1.375
+0.075 (5.77%)
At close: Aug 24, 2026
Green Minerals AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.30 | 1.40 | 1.30 | 1.38 | 1.38 | 5.77% | 12,023 |
| Aug 21, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -3.70% | 6,912 |
| Aug 20, 2026 | 1.12 | 1.36 | 1.12 | 1.35 | 1.35 | 3.85% | 16,138 |
| Aug 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | 8,200 |
| Aug 18, 2026 | 1.48 | 1.48 | 1.25 | 1.30 | 1.30 | -7.50% | 14,445 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 13,113 |
| Aug 14, 2026 | 1.24 | 1.48 | 1.24 | 1.40 | 1.40 | 2.19% | 3,816 |
| Aug 13, 2026 | 1.47 | 1.47 | 1.37 | 1.37 | 1.37 | -6.80% | 1,567 |
| Aug 12, 2026 | 1.48 | 1.48 | 1.35 | 1.47 | 1.47 | -0.68% | 18,604 |
| Aug 11, 2026 | 1.21 | 1.49 | 1.21 | 1.48 | 1.48 | 9.63% | 66,304 |
| Aug 10, 2026 | 1.39 | 1.39 | 1.15 | 1.35 | 1.35 | -2.17% | 36,442 |
| Aug 7, 2026 | 1.43 | 1.43 | 1.30 | 1.38 | 1.38 | -3.16% | 4,513 |
| Aug 6, 2026 | 1.50 | 1.50 | 1.30 | 1.43 | 1.43 | -5.00% | 14,932 |
| Aug 5, 2026 | 1.20 | 1.50 | 1.11 | 1.50 | 1.50 | 26.58% | 95,505 |
| Aug 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,471 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 8,791 |
| Jul 31, 2026 | 1.20 | 1.20 | 1.08 | 1.19 | 1.19 | 3.04% | 12,136 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.08 | 1.15 | 1.15 | -4.17% | 3,707 |
| Jul 29, 2026 | 1.09 | 1.22 | 1.09 | 1.20 | 1.20 | 11.11% | 5,951 |
| Jul 28, 2026 | 1.20 | 1.20 | 1.01 | 1.08 | 1.08 | -1.82% | 12,599 |
| Jul 27, 2026 | 1.13 | 1.14 | 1.05 | 1.10 | 1.10 | -3.08% | 8,962 |
| Jul 24, 2026 | 1.01 | 1.14 | 1.01 | 1.14 | 1.14 | -0.87% | 1,642 |
| Jul 23, 2026 | 1.19 | 1.19 | 1.10 | 1.15 | 1.15 | - | 32,501 |
| Jul 22, 2026 | 1.11 | 1.19 | 1.01 | 1.15 | 1.15 | -0.43% | 11,694 |
| Jul 21, 2026 | 1.01 | 1.15 | 1.01 | 1.15 | 1.15 | 14.43% | 139 |
| Jul 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.50% | 11 |
| Jul 17, 2026 | 1.02 | 1.10 | 1.00 | 1.01 | 1.01 | -6.48% | 15,710 |
| Jul 16, 2026 | 1.08 | 1.23 | 1.08 | 1.08 | 1.08 | 4.85% | 15,677 |
| Jul 15, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -8.04% | 20,935 |
| Jul 14, 2026 | 1.18 | 1.18 | 1.05 | 1.12 | 1.12 | -5.08% | 4,779 |
| Jul 13, 2026 | 1.15 | 1.18 | 1.05 | 1.18 | 1.18 | 2.61% | 688 |
| Jul 10, 2026 | 1.20 | 1.20 | 1.06 | 1.15 | 1.15 | -1.29% | 3,555 |
| Jul 9, 2026 | 1.03 | 1.17 | 1.03 | 1.17 | 1.17 | -2.51% | 32,977 |
| Jul 8, 2026 | 1.03 | 1.20 | 1.03 | 1.20 | 1.20 | 1.27% | 141 |
| Jul 7, 2026 | 1.05 | 1.20 | 1.00 | 1.18 | 1.18 | -4.45% | 4,343 |
| Jul 6, 2026 | 1.24 | 1.24 | 1.07 | 1.24 | 1.24 | -0.40% | 13,931 |
| Jul 3, 2026 | 1.20 | 1.34 | 1.20 | 1.24 | 1.24 | 0.40% | 28,891 |
| Jul 2, 2026 | 1.05 | 1.34 | 1.00 | 1.24 | 1.24 | 17.62% | 61,805 |
| Jul 1, 2026 | 1.14 | 1.14 | 0.97 | 1.05 | 1.05 | -3.67% | 33,331 |
| Jun 30, 2026 | 1.01 | 1.14 | 1.01 | 1.09 | 1.09 | 8.46% | 3,415 |
| Jun 29, 2026 | 1.14 | 1.14 | 1.01 | 1.01 | 1.01 | -7.80% | 13,035 |
| Jun 26, 2026 | 1.19 | 1.19 | 1.00 | 1.09 | 1.09 | -2.68% | 15,641 |
| Jun 25, 2026 | 1.13 | 1.17 | 1.12 | 1.12 | 1.12 | 3.70% | 13,362 |
| Jun 24, 2026 | 1.00 | 1.13 | 1.00 | 1.08 | 1.08 | -4.00% | 38,090 |
| Jun 23, 2026 | 1.02 | 1.13 | 1.00 | 1.13 | 1.13 | - | 10,054 |
| Jun 22, 2026 | 1.12 | 1.22 | 1.10 | 1.13 | 1.13 | -6.25% | 16,897 |
| Jun 19, 2026 | 1.17 | 1.26 | 1.17 | 1.20 | 1.20 | - | 5,825 |
| Jun 18, 2026 | 1.34 | 1.34 | 1.14 | 1.20 | 1.20 | -10.45% | 13,085 |
| Jun 17, 2026 | 1.14 | 1.34 | 1.10 | 1.34 | 1.34 | 6.35% | 7,330 |
| Jun 16, 2026 | 1.20 | 1.26 | 1.14 | 1.26 | 1.26 | 5.44% | 15,607 |