Green Minerals AS (OSL:GEM)
Norway · Delayed Price · Currency is NOK 1.200
-0.090 (-6.98%)
At close: May 19, 2026
Green Minerals AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1.40 | 1.64 | 1.40 | 1.50 | 1.50 | 0.67% | 44,213 |
| Mar 31, 2026 | 1.67 | 1.67 | 1.40 | 1.49 | 1.49 | -10.78% | 45,915 |
| Mar 30, 2026 | 1.45 | 1.67 | 1.35 | 1.67 | 1.67 | 15.57% | 22,941 |
| Mar 27, 2026 | 1.60 | 1.60 | 1.36 | 1.45 | 1.45 | -10.80% | 80,567 |
| Mar 26, 2026 | 1.40 | 1.62 | 1.33 | 1.62 | 1.62 | 10.20% | 175,798 |
| Mar 25, 2026 | 1.40 | 1.55 | 1.40 | 1.47 | 1.47 | - | 46,283 |
| Mar 24, 2026 | 1.46 | 1.58 | 1.40 | 1.47 | 1.47 | - | 122,915 |
| Mar 23, 2026 | 1.75 | 1.80 | 1.40 | 1.47 | 1.47 | -5.16% | 219,891 |
| Mar 20, 2026 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | 10.71% | 77,093 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 2,474 |
| Mar 18, 2026 | 1.24 | 1.40 | 1.24 | 1.39 | 1.39 | 6.51% | 18,260 |
| Mar 17, 2026 | 1.23 | 1.40 | 1.23 | 1.31 | 1.31 | 0.38% | 23,915 |
| Mar 16, 2026 | 1.33 | 1.40 | 1.20 | 1.30 | 1.30 | -0.76% | 78,989 |
| Mar 13, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -6.09% | 8,564 |
| Mar 12, 2026 | 1.40 | 1.40 | 1.31 | 1.40 | 1.40 | 3.33% | 11,380 |
| Mar 11, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -2.88% | 7,208 |
| Mar 10, 2026 | 1.40 | 1.40 | 1.31 | 1.39 | 1.39 | -0.71% | 15,038 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | - | 6,138 |
| Mar 6, 2026 | 1.44 | 1.44 | 1.26 | 1.40 | 1.40 | 0.72% | 45,659 |
| Mar 5, 2026 | 1.22 | 1.48 | 1.22 | 1.39 | 1.39 | 13.93% | 50,338 |
| Mar 4, 2026 | 1.20 | 1.48 | 1.11 | 1.22 | 1.22 | 2.09% | 110,726 |