Nordic Mining ASA (OSL:NOM)
Norway · Delayed Price · Currency is NOK 10.94
+0.02 (0.18%)
At close: Feb 20, 2026
Nordic Mining ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.90 | 11.00 | 10.86 | 10.94 | 10.94 | 0.18% | 146,224 |
| Feb 19, 2026 | 11.00 | 11.04 | 10.82 | 10.92 | 10.92 | -1.09% | 80,627 |
| Feb 18, 2026 | 10.80 | 11.18 | 10.80 | 11.04 | 11.04 | 2.03% | 204,344 |
| Feb 17, 2026 | 10.84 | 10.92 | 10.66 | 10.82 | 10.82 | -2.35% | 228,400 |
| Feb 16, 2026 | 11.20 | 11.20 | 10.88 | 11.08 | 11.08 | -1.42% | 271,668 |
| Feb 13, 2026 | 11.26 | 11.28 | 11.04 | 11.24 | 11.24 | -0.53% | 257,583 |
| Feb 12, 2026 | 11.22 | 11.48 | 11.20 | 11.30 | 11.30 | 2.73% | 261,104 |
| Feb 11, 2026 | 11.12 | 11.28 | 11.00 | 11.00 | 11.00 | -1.61% | 174,840 |
| Feb 10, 2026 | 11.58 | 11.58 | 9.57 | 11.18 | 11.18 | -3.79% | 2,166,744 |
| Feb 9, 2026 | 11.68 | 11.68 | 11.58 | 11.62 | 11.62 | 1.40% | 128,962 |
| Feb 6, 2026 | 11.30 | 11.52 | 11.28 | 11.46 | 11.46 | 2.14% | 126,474 |
| Feb 5, 2026 | 11.30 | 11.38 | 11.10 | 11.22 | 11.22 | -1.41% | 205,195 |
| Feb 4, 2026 | 11.46 | 11.68 | 11.26 | 11.38 | 11.38 | -0.35% | 435,725 |
| Feb 3, 2026 | 11.58 | 11.64 | 11.40 | 11.42 | 11.42 | -1.04% | 285,130 |
| Feb 2, 2026 | 11.80 | 11.80 | 11.52 | 11.54 | 11.54 | -3.51% | 287,093 |
| Jan 30, 2026 | 11.88 | 11.96 | 11.72 | 11.96 | 11.96 | - | 488,422 |
| Jan 29, 2026 | 11.94 | 11.96 | 11.80 | 11.96 | 11.96 | 0.17% | 258,847 |
| Jan 28, 2026 | 11.70 | 11.98 | 11.68 | 11.94 | 11.94 | 1.19% | 445,238 |
| Jan 27, 2026 | 11.66 | 11.80 | 11.56 | 11.80 | 11.80 | 1.03% | 268,206 |
| Jan 26, 2026 | 11.70 | 11.70 | 11.50 | 11.68 | 11.68 | -1.02% | 443,066 |
| Jan 23, 2026 | 11.64 | 11.80 | 11.36 | 11.80 | 11.80 | 1.55% | 761,851 |
| Jan 22, 2026 | 11.46 | 11.90 | 11.44 | 11.62 | 11.62 | 2.11% | 738,808 |
| Jan 21, 2026 | 11.68 | 11.70 | 11.30 | 11.38 | 11.38 | -2.57% | 1,464,203 |
| Jan 20, 2026 | 12.36 | 12.50 | 11.60 | 11.68 | 11.68 | -5.50% | 2,073,831 |
| Jan 19, 2026 | 12.30 | 12.36 | 12.02 | 12.36 | 12.36 | 0.49% | 1,226,991 |
| Jan 16, 2026 | 12.70 | 13.04 | 12.26 | 12.30 | 12.30 | -25.99% | 4,902,537 |
| Jan 15, 2026 | 16.72 | 16.94 | 16.50 | 16.62 | 16.62 | -0.60% | 124,058 |
| Jan 14, 2026 | 16.88 | 16.88 | 16.60 | 16.72 | 16.72 | -0.59% | 96,114 |
| Jan 13, 2026 | 16.68 | 16.98 | 16.60 | 16.82 | 16.82 | 0.84% | 123,540 |
| Jan 12, 2026 | 16.80 | 16.96 | 16.60 | 16.68 | 16.68 | -1.30% | 117,462 |
| Jan 9, 2026 | 17.02 | 17.16 | 16.88 | 16.90 | 16.90 | -0.12% | 153,613 |
| Jan 8, 2026 | 17.16 | 17.30 | 16.62 | 16.92 | 16.92 | -2.76% | 256,262 |
| Jan 7, 2026 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | -2.79% | 133,747 |
| Jan 6, 2026 | 18.36 | 18.36 | 17.74 | 17.90 | 17.90 | -2.08% | 181,576 |
| Jan 5, 2026 | 17.76 | 18.88 | 17.42 | 18.28 | 18.28 | 2.24% | 425,955 |
| Jan 2, 2026 | 18.30 | 18.30 | 17.64 | 17.88 | 17.88 | -1.97% | 178,893 |
| Dec 30, 2025 | 18.30 | 18.30 | 17.96 | 18.24 | 18.24 | 0.55% | 225,785 |
| Dec 29, 2025 | 18.00 | 18.30 | 18.00 | 18.14 | 18.14 | 1.45% | 279,927 |
| 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 |