Nordic Mining ASA (OSL:NOM)
Norway · Delayed Price · Currency is NOK 15.78
-0.18 (-1.13%)
At close: Dec 2, 2025
Nordic Mining ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.86 | 16.16 | 15.52 | 15.96 | 15.96 | 0.63% | 230,642 |
| Nov 28, 2025 | 15.32 | 15.86 | 15.10 | 15.86 | 15.86 | 3.52% | 644,668 |
| Nov 27, 2025 | 15.40 | 15.42 | 15.24 | 15.32 | 15.32 | 0.52% | 98,860 |
| Nov 26, 2025 | 15.20 | 15.34 | 15.10 | 15.24 | 15.24 | 1.74% | 137,880 |
| Nov 25, 2025 | 14.94 | 15.30 | 14.90 | 14.98 | 14.98 | 2.18% | 180,912 |
| Nov 24, 2025 | 14.42 | 14.76 | 14.30 | 14.66 | 14.66 | 0.27% | 171,003 |
| Nov 21, 2025 | 14.70 | 14.70 | 14.16 | 14.62 | 14.62 | -0.54% | 204,524 |
| Nov 20, 2025 | 14.96 | 14.96 | 14.60 | 14.70 | 14.70 | 0.41% | 78,164 |
| Nov 19, 2025 | 14.50 | 14.90 | 14.50 | 14.64 | 14.64 | 1.53% | 138,697 |
| Nov 18, 2025 | 14.52 | 14.64 | 14.40 | 14.42 | 14.42 | -2.57% | 96,243 |
| Nov 17, 2025 | 14.62 | 15.08 | 14.38 | 14.80 | 14.80 | -0.94% | 271,267 |
| Nov 14, 2025 | 14.84 | 14.98 | 14.64 | 14.94 | 14.94 | 0.40% | 123,767 |
| Nov 13, 2025 | 15.04 | 15.22 | 14.74 | 14.88 | 14.88 | 0.13% | 168,209 |
| Nov 12, 2025 | 15.68 | 15.68 | 14.72 | 14.86 | 14.86 | -1.85% | 184,976 |
| Nov 11, 2025 | 15.68 | 16.18 | 15.00 | 15.14 | 15.14 | 6.02% | 1,119,816 |
| Nov 10, 2025 | 13.70 | 14.44 | 13.70 | 14.28 | 14.28 | 4.23% | 312,006 |
| Nov 7, 2025 | 13.80 | 13.88 | 13.66 | 13.70 | 13.70 | - | 123,787 |
| Nov 6, 2025 | 14.04 | 14.24 | 13.64 | 13.70 | 13.70 | -2.42% | 349,132 |
| Nov 5, 2025 | 14.50 | 14.50 | 14.02 | 14.04 | 14.04 | -2.64% | 214,399 |
| Nov 4, 2025 | 14.78 | 14.78 | 14.20 | 14.42 | 14.42 | -1.90% | 130,644 |
| Nov 3, 2025 | 14.70 | 14.96 | 14.56 | 14.70 | 14.70 | -0.41% | 192,379 |
| Oct 31, 2025 | 14.36 | 14.94 | 13.66 | 14.76 | 14.76 | 5.13% | 516,106 |
| Oct 30, 2025 | 13.86 | 14.10 | 13.62 | 14.04 | 14.04 | 0.29% | 486,917 |
| Oct 29, 2025 | 13.80 | 14.08 | 13.56 | 14.00 | 14.00 | 1.74% | 235,270 |
| Oct 28, 2025 | 14.00 | 14.00 | 13.58 | 13.76 | 13.76 | -2.41% | 318,317 |
| Oct 27, 2025 | 14.08 | 14.26 | 13.76 | 14.10 | 14.10 | 0.14% | 166,922 |
| Oct 24, 2025 | 14.50 | 14.50 | 13.82 | 14.08 | 14.08 | -0.71% | 99,909 |
| Oct 23, 2025 | 13.94 | 14.18 | 13.84 | 14.18 | 14.18 | 3.05% | 263,185 |
| Oct 22, 2025 | 13.84 | 14.00 | 13.60 | 13.76 | 13.76 | -0.58% | 255,266 |
| Oct 21, 2025 | 14.30 | 14.34 | 13.76 | 13.84 | 13.84 | -2.67% | 405,961 |
| Oct 20, 2025 | 14.52 | 14.62 | 14.20 | 14.22 | 14.22 | -1.52% | 107,692 |
| Oct 17, 2025 | 14.40 | 14.50 | 13.82 | 14.44 | 14.44 | - | 326,002 |
| Oct 16, 2025 | 14.58 | 14.58 | 14.26 | 14.44 | 14.44 | -0.96% | 167,793 |
| Oct 15, 2025 | 14.40 | 14.90 | 14.40 | 14.58 | 14.58 | 0.28% | 153,896 |
| Oct 14, 2025 | 14.56 | 14.76 | 14.46 | 14.54 | 14.54 | -0.55% | 182,152 |
| Oct 13, 2025 | 14.56 | 14.80 | 14.32 | 14.62 | 14.62 | -0.54% | 262,499 |
| Oct 10, 2025 | 15.18 | 15.22 | 14.66 | 14.70 | 14.70 | -3.54% | 372,129 |
| Oct 9, 2025 | 15.46 | 15.70 | 15.14 | 15.24 | 15.24 | -1.17% | 157,008 |
| Oct 8, 2025 | 15.14 | 15.82 | 15.14 | 15.42 | 15.42 | 2.53% | 287,045 |
| Oct 7, 2025 | 15.12 | 15.28 | 14.92 | 15.04 | 15.04 | -1.05% | 260,813 |
| Oct 6, 2025 | 15.44 | 15.80 | 15.04 | 15.20 | 15.20 | -1.55% | 229,647 |
| Oct 3, 2025 | 15.84 | 15.84 | 15.24 | 15.44 | 15.44 | -1.66% | 242,578 |
| Oct 2, 2025 | 15.50 | 15.90 | 15.20 | 15.70 | 15.70 | 2.21% | 198,746 |
| Oct 1, 2025 | 14.90 | 15.38 | 14.72 | 15.36 | 15.36 | 3.09% | 234,107 |
| Sep 30, 2025 | 14.98 | 15.30 | 14.74 | 14.90 | 14.90 | -0.53% | 173,033 |
| Sep 29, 2025 | 14.96 | 14.98 | 14.50 | 14.98 | 14.98 | - | 617,537 |
| Sep 26, 2025 | 14.44 | 15.28 | 13.90 | 14.98 | 14.98 | -11.36% | 2,963,377 |
| Sep 25, 2025 | 16.80 | 17.24 | 16.66 | 16.90 | 16.90 | 0.60% | 198,349 |
| Sep 24, 2025 | 16.90 | 16.90 | 16.34 | 16.80 | 16.80 | 1.45% | 286,671 |
| Sep 23, 2025 | 16.74 | 16.86 | 16.42 | 16.56 | 16.56 | -0.36% | 170,695 |