Green Minerals AS (OSL:GEM)
Norway · Delayed Price · Currency is NOK 1.200
0.00 (0.00%)
At close: Jun 19, 2026
Green Minerals AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1.15 | 1.20 | 1.02 | 1.20 | 1.20 | -5.16% | 42,969 |
| Jun 12, 2026 | 1.25 | 1.37 | 1.15 | 1.26 | 1.26 | -1.56% | 17,780 |
| Jun 11, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 1.19% | 11,101 |
| Jun 10, 2026 | 1.20 | 1.36 | 1.20 | 1.27 | 1.27 | 1.61% | 12,559 |
| Jun 9, 2026 | 1.17 | 1.28 | 1.17 | 1.25 | 1.25 | 4.62% | 10,503 |
| Jun 8, 2026 | 1.35 | 1.35 | 1.17 | 1.19 | 1.19 | -8.11% | 21,379 |
| Jun 5, 2026 | 1.19 | 1.35 | 1.19 | 1.30 | 1.30 | 8.82% | 18,858 |
| Jun 4, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -5.93% | 7,737 |
| Jun 3, 2026 | 1.24 | 1.38 | 1.22 | 1.27 | 1.27 | 1.20% | 49,986 |
| Jun 2, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | - | 25,487 |
| Jun 1, 2026 | 1.18 | 1.38 | 1.18 | 1.25 | 1.25 | -3.47% | 14,302 |
| May 29, 2026 | 1.30 | 1.38 | 1.21 | 1.30 | 1.30 | -2.63% | 16,716 |
| May 28, 2026 | 1.35 | 1.35 | 1.20 | 1.33 | 1.33 | 6.83% | 35,423 |
| May 27, 2026 | 1.60 | 1.60 | 1.15 | 1.25 | 1.25 | -9.12% | 60,728 |
| May 26, 2026 | 1.25 | 1.37 | 1.19 | 1.37 | 1.37 | 14.17% | 38,864 |
| May 22, 2026 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -3.61% | 10,914 |
| May 21, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 3.75% | 30,955 |
| May 20, 2026 | 1.30 | 1.30 | 1.18 | 1.20 | 1.20 | - | 48,552 |
| May 19, 2026 | 1.29 | 1.29 | 1.13 | 1.20 | 1.20 | -6.98% | 43,169 |
| May 18, 2026 | 1.39 | 1.39 | 1.20 | 1.29 | 1.29 | - | 40,457 |
| May 15, 2026 | 1.11 | 1.30 | 1.11 | 1.29 | 1.29 | 7.50% | 21,990 |
| May 13, 2026 | 1.27 | 1.27 | 1.11 | 1.20 | 1.20 | -3.23% | 20,877 |
| May 12, 2026 | 1.30 | 1.30 | 1.16 | 1.24 | 1.24 | -9.49% | 36,053 |
| May 11, 2026 | 1.44 | 1.44 | 1.29 | 1.37 | 1.37 | -2.14% | 7,707 |
| May 8, 2026 | 1.25 | 1.40 | 1.20 | 1.40 | 1.40 | 7.69% | 226,424 |
| May 7, 2026 | 1.37 | 1.37 | 1.20 | 1.30 | 1.30 | -8.45% | 38,099 |
| May 6, 2026 | 1.23 | 1.44 | 1.23 | 1.42 | 1.42 | 2.90% | 107,047 |
| May 5, 2026 | 1.46 | 1.46 | 1.21 | 1.38 | 1.38 | -4.83% | 133,871 |
| May 4, 2026 | 1.50 | 1.50 | 1.41 | 1.45 | 1.45 | -4.61% | 13,780 |
| Apr 30, 2026 | 1.41 | 1.52 | 1.41 | 1.52 | 1.52 | - | 14,712 |
| Apr 29, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 2.01% | 3,681 |
| Apr 28, 2026 | 1.52 | 1.52 | 1.41 | 1.49 | 1.49 | -1.97% | 24,581 |
| Apr 27, 2026 | 1.41 | 1.55 | 1.41 | 1.52 | 1.52 | -1.30% | 29,327 |
| Apr 24, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 0.98% | 3,743 |
| Apr 23, 2026 | 1.53 | 1.58 | 1.49 | 1.53 | 1.53 | - | 24,681 |
| Apr 22, 2026 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | - | 28,193 |
| Apr 21, 2026 | 1.50 | 1.53 | 1.46 | 1.53 | 1.53 | 0.66% | 6,069 |
| Apr 20, 2026 | 1.48 | 1.56 | 1.48 | 1.52 | 1.52 | 1.34% | 7,526 |
| Apr 17, 2026 | 1.50 | 1.54 | 1.48 | 1.50 | 1.50 | 0.34% | 20,499 |
| Apr 16, 2026 | 1.51 | 1.54 | 1.46 | 1.49 | 1.49 | -5.10% | 33,290 |
| Apr 15, 2026 | 1.59 | 1.59 | 1.51 | 1.57 | 1.57 | -1.26% | 28,668 |
| Apr 14, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 0.95% | 12,852 |
| Apr 13, 2026 | 1.58 | 1.58 | 1.52 | 1.58 | 1.58 | - | 48,224 |
| Apr 10, 2026 | 1.52 | 1.60 | 1.51 | 1.58 | 1.58 | 6.06% | 27,831 |
| Apr 9, 2026 | 1.39 | 1.52 | 1.39 | 1.49 | 1.49 | -4.81% | 55,556 |
| Apr 8, 2026 | 1.42 | 1.63 | 1.42 | 1.56 | 1.56 | 9.86% | 428,717 |
| Apr 7, 2026 | 1.50 | 1.50 | 1.39 | 1.42 | 1.42 | -5.33% | 76,557 |