Nordic Mining ASA (OSL:NOM)
Norway · Delayed Price · Currency is NOK 14.44
0.00 (0.00%)
At close: Oct 17, 2025
Nordic Mining ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 16.54 | 16.78 | 16.44 | 16.62 | 16.62 | -0.24% | 189,072 |
| Sep 19, 2025 | 16.88 | 16.98 | 16.64 | 16.66 | 16.66 | -1.88% | 204,218 |
| Sep 18, 2025 | 17.20 | 17.46 | 16.94 | 16.98 | 16.98 | -2.08% | 273,513 |
| Sep 17, 2025 | 17.90 | 17.98 | 17.34 | 17.34 | 17.34 | -3.13% | 232,046 |
| Sep 16, 2025 | 17.50 | 18.14 | 17.46 | 17.90 | 17.90 | 7.70% | 992,006 |
| Sep 15, 2025 | 16.66 | 16.98 | 16.62 | 16.62 | 16.62 | -1.19% | 400,514 |
| Sep 12, 2025 | 16.80 | 17.24 | 16.80 | 16.82 | 16.82 | -0.47% | 182,131 |
| Sep 11, 2025 | 17.00 | 17.12 | 16.90 | 16.90 | 16.90 | -0.59% | 99,494 |
| Sep 10, 2025 | 17.16 | 17.26 | 16.82 | 17.00 | 17.00 | -0.93% | 173,022 |
| Sep 9, 2025 | 17.00 | 17.24 | 16.70 | 17.16 | 17.16 | 0.12% | 695,271 |
| Sep 8, 2025 | 17.26 | 17.50 | 17.10 | 17.14 | 17.14 | -0.70% | 131,422 |
| Sep 5, 2025 | 17.20 | 17.48 | 17.04 | 17.26 | 17.26 | 0.12% | 196,585 |
| Sep 4, 2025 | 17.30 | 17.46 | 17.00 | 17.24 | 17.24 | -0.23% | 345,611 |
| Sep 3, 2025 | 17.70 | 17.80 | 17.22 | 17.28 | 17.28 | -2.59% | 310,739 |
| Sep 2, 2025 | 17.76 | 18.02 | 17.74 | 17.74 | 17.74 | -1.55% | 191,742 |
| Sep 1, 2025 | 17.74 | 18.10 | 17.72 | 18.02 | 18.02 | -0.66% | 237,594 |
| Aug 29, 2025 | 18.00 | 18.18 | 17.52 | 18.14 | 18.14 | 0.78% | 600,460 |
| Aug 28, 2025 | 17.14 | 18.06 | 17.14 | 18.00 | 18.00 | 0.78% | 613,908 |
| Aug 27, 2025 | 17.84 | 18.20 | 16.94 | 17.86 | 17.86 | -0.67% | 1,205,950 |
| Aug 26, 2025 | 18.24 | 18.46 | 17.56 | 17.98 | 17.98 | -2.81% | 552,187 |
| Aug 25, 2025 | 18.60 | 18.60 | 18.20 | 18.50 | 18.50 | 1.65% | 209,493 |
| 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 |