Nordic Mining ASA (OSL:NOM)
Norway · Delayed Price · Currency is NOK 17.88
+0.26 (1.48%)
At close: Dec 23, 2025
Nordic Mining ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 17.70 | 17.98 | 17.64 | 17.88 | 17.88 | 1.48% | 257,013 |
| Dec 22, 2025 | 17.60 | 17.90 | 17.42 | 17.62 | 17.62 | - | 179,654 |
| Dec 19, 2025 | 17.50 | 17.72 | 17.32 | 17.62 | 17.62 | 1.50% | 117,053 |
| Dec 18, 2025 | 17.00 | 17.40 | 17.00 | 17.36 | 17.36 | 2.12% | 155,106 |
| Dec 17, 2025 | 16.80 | 17.20 | 16.74 | 17.00 | 17.00 | 0.71% | 122,202 |
| Dec 16, 2025 | 16.82 | 16.90 | 16.58 | 16.88 | 16.88 | 0.36% | 81,935 |
| Dec 15, 2025 | 17.00 | 17.02 | 16.64 | 16.82 | 16.82 | -0.83% | 116,374 |
| Dec 12, 2025 | 16.70 | 17.16 | 16.70 | 16.96 | 16.96 | 1.92% | 215,331 |
| Dec 11, 2025 | 16.06 | 16.76 | 16.06 | 16.64 | 16.64 | 2.72% | 175,938 |
| Dec 10, 2025 | 16.40 | 16.40 | 16.04 | 16.20 | 16.20 | -0.61% | 95,951 |
| Dec 9, 2025 | 16.46 | 16.50 | 16.18 | 16.30 | 16.30 | -1.93% | 74,361 |
| Dec 8, 2025 | 16.00 | 16.62 | 16.00 | 16.62 | 16.62 | 4.14% | 225,026 |
| Dec 5, 2025 | 15.68 | 16.06 | 15.68 | 15.96 | 15.96 | 1.01% | 137,024 |
| Dec 4, 2025 | 15.74 | 15.80 | 15.62 | 15.80 | 15.80 | -0.38% | 98,947 |
| Dec 3, 2025 | 15.40 | 15.96 | 15.40 | 15.86 | 15.86 | 0.51% | 57,581 |
| Dec 2, 2025 | 15.86 | 15.88 | 15.26 | 15.78 | 15.78 | -1.13% | 344,320 |
| 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 |