Nordic Mining ASA (OSL:NOM)
Norway · Delayed Price · Currency is NOK 11.54
-0.42 (-3.51%)
At close: Feb 2, 2026
Nordic Mining ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |