Nordic Mining ASA (OSL:NOM)
Norway · Delayed Price · Currency is NOK 18.20
+0.10 (0.55%)
At close: Aug 22, 2025
Nordic Mining ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18.10 | 18.54 | 18.04 | 18.20 | 18.20 | 0.55% | 212,528 |
| Aug 21, 2025 | 18.08 | 18.18 | 17.90 | 18.10 | 18.10 | 0.56% | 355,087 |
| Aug 20, 2025 | 18.30 | 18.30 | 17.84 | 18.00 | 18.00 | -2.28% | 337,157 |
| Aug 19, 2025 | 17.98 | 18.72 | 17.66 | 18.42 | 18.42 | 0.99% | 658,625 |
| Aug 18, 2025 | 18.60 | 18.60 | 17.80 | 18.24 | 18.24 | -1.94% | 714,058 |
| Aug 15, 2025 | 18.00 | 18.90 | 17.80 | 18.60 | 18.60 | 2.99% | 730,292 |
| Aug 14, 2025 | 18.24 | 18.44 | 17.06 | 18.06 | 18.06 | -2.38% | 1,197,091 |
| Aug 13, 2025 | 17.00 | 19.16 | 16.30 | 18.50 | 18.50 | -20.77% | 4,821,496 |
| Aug 12, 2025 | 23.20 | 23.80 | 23.10 | 23.35 | 23.35 | 0.65% | 332,321 |
| Aug 11, 2025 | 23.40 | 23.50 | 23.00 | 23.20 | 23.20 | -0.85% | 162,694 |
| Aug 8, 2025 | 23.00 | 23.60 | 23.00 | 23.40 | 23.40 | 0.86% | 195,930 |
| Aug 7, 2025 | 22.50 | 23.65 | 22.50 | 23.20 | 23.20 | 2.43% | 237,660 |
| Aug 6, 2025 | 22.60 | 23.05 | 22.55 | 22.65 | 22.65 | 0.22% | 72,180 |
| Aug 5, 2025 | 22.60 | 22.75 | 22.25 | 22.60 | 22.60 | - | 112,883 |
| Aug 4, 2025 | 22.70 | 22.90 | 22.45 | 22.60 | 22.60 | -0.66% | 144,107 |
| Aug 1, 2025 | 22.80 | 23.30 | 22.70 | 22.75 | 22.75 | -2.99% | 168,783 |
| Jul 31, 2025 | 23.45 | 23.50 | 22.80 | 23.45 | 23.45 | 0.21% | 249,485 |
| Jul 30, 2025 | 23.30 | 23.45 | 22.90 | 23.40 | 23.40 | - | 258,332 |
| Jul 29, 2025 | 23.40 | 23.50 | 23.00 | 23.40 | 23.40 | - | 237,076 |
| Jul 28, 2025 | 23.55 | 23.80 | 23.30 | 23.40 | 23.40 | -0.43% | 88,093 |
| Jul 25, 2025 | 23.55 | 23.80 | 23.45 | 23.50 | 23.50 | -1.05% | 93,393 |
| Jul 24, 2025 | 23.50 | 23.90 | 23.35 | 23.75 | 23.75 | 1.50% | 78,543 |
| Jul 23, 2025 | 24.10 | 24.10 | 23.25 | 23.40 | 23.40 | -2.90% | 274,267 |
| Jul 22, 2025 | 23.35 | 24.15 | 23.35 | 24.10 | 24.10 | 2.34% | 228,876 |
| Jul 21, 2025 | 23.30 | 23.65 | 23.25 | 23.55 | 23.55 | 1.07% | 77,742 |
| Jul 18, 2025 | 23.60 | 23.65 | 23.25 | 23.30 | 23.30 | -1.27% | 60,705 |
| Jul 17, 2025 | 23.45 | 23.70 | 23.20 | 23.60 | 23.60 | 0.85% | 79,746 |
| Jul 16, 2025 | 23.00 | 23.50 | 22.80 | 23.40 | 23.40 | 1.52% | 210,841 |
| Jul 15, 2025 | 23.40 | 23.60 | 23.05 | 23.05 | 23.05 | -1.50% | 92,424 |
| Jul 14, 2025 | 22.90 | 23.50 | 22.50 | 23.40 | 23.40 | - | 197,909 |
| Jul 11, 2025 | 23.15 | 23.40 | 23.00 | 23.40 | 23.40 | 1.52% | 132,735 |
| Jul 10, 2025 | 22.70 | 23.15 | 22.70 | 23.05 | 23.05 | 1.10% | 98,179 |
| Jul 9, 2025 | 23.00 | 23.00 | 22.45 | 22.80 | 22.80 | -1.08% | 227,775 |
| Jul 8, 2025 | 23.30 | 23.30 | 22.85 | 23.05 | 23.05 | -1.07% | 113,546 |
| Jul 7, 2025 | 23.75 | 23.75 | 23.00 | 23.30 | 23.30 | -1.06% | 179,934 |
| Jul 4, 2025 | 23.35 | 23.55 | 23.15 | 23.55 | 23.55 | 0.86% | 124,354 |
| Jul 3, 2025 | 23.80 | 23.80 | 23.35 | 23.35 | 23.35 | -1.68% | 85,338 |
| Jul 2, 2025 | 23.50 | 24.00 | 23.25 | 23.75 | 23.75 | 1.93% | 173,559 |
| Jul 1, 2025 | 23.70 | 23.90 | 23.30 | 23.30 | 23.30 | -2.31% | 69,265 |
| Jun 30, 2025 | 23.60 | 24.20 | 23.60 | 23.85 | 23.85 | 0.85% | 146,555 |
| Jun 27, 2025 | 23.70 | 24.10 | 23.40 | 23.65 | 23.65 | 1.28% | 306,888 |
| Jun 26, 2025 | 22.85 | 23.60 | 22.55 | 23.35 | 23.35 | 2.64% | 145,043 |
| Jun 25, 2025 | 22.50 | 23.00 | 22.40 | 22.75 | 22.75 | - | 78,120 |
| Jun 24, 2025 | 22.30 | 22.95 | 22.30 | 22.75 | 22.75 | - | 69,914 |
| Jun 23, 2025 | 22.80 | 22.95 | 22.50 | 22.75 | 22.75 | -0.87% | 94,381 |
| Jun 20, 2025 | 23.00 | 23.25 | 22.85 | 22.95 | 22.95 | 0.88% | 103,265 |
| Jun 19, 2025 | 23.00 | 23.00 | 22.60 | 22.75 | 22.75 | -1.09% | 64,524 |
| Jun 18, 2025 | 22.80 | 23.15 | 22.70 | 23.00 | 23.00 | 1.10% | 105,029 |
| Jun 17, 2025 | 22.60 | 22.90 | 22.35 | 22.75 | 22.75 | 0.66% | 166,819 |
| Jun 16, 2025 | 22.15 | 22.85 | 22.15 | 22.60 | 22.60 | -0.22% | 80,009 |