Nordic Mining ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	1.19	1.19	1.01	1.11	1.11	-3.83%	2,000,552
Oct 1, 2026	1.15	1.74	1.15	1.15	1.15	29.21%	8,947,613
Sep 30, 2026	0.90	0.90	0.81	0.89	0.89	-1.11%	837,538
Sep 29, 2026	0.86	0.91	0.86	0.90	0.90	2.04%	1,219,510
Sep 28, 2026	0.92	0.95	0.86	0.88	0.88	-7.16%	1,650,620
Sep 25, 2026	1.02	1.02	0.90	0.95	0.95	-6.50%	1,467,852
Sep 24, 2026	1.08	1.14	0.97	1.02	1.02	-5.93%	4,047,565
Sep 23, 2026	1.00	1.14	0.89	1.08	1.08	-41.62%	6,706,261
Sep 22, 2026	2.12	2.19	1.85	1.85	1.85	-11.90%	969,657
Sep 21, 2026	2.50	2.50	2.10	2.10	2.10	-13.22%	601,630
Sep 18, 2026	2.70	2.78	2.40	2.42	2.42	-7.63%	700,749
Sep 17, 2026	2.50	2.94	2.33	2.62	2.62	12.69%	2,109,053
Sep 16, 2026	2.18	2.50	2.18	2.33	2.33	7.64%	1,242,641
Sep 15, 2026	1.96	2.25	1.95	2.16	2.16	9.76%	988,217
Sep 14, 2026	1.93	1.99	1.91	1.97	1.97	2.18%	248,806
Sep 11, 2026	2.00	2.16	1.91	1.93	1.93	-2.23%	642,696
Sep 10, 2026	2.05	2.31	1.95	1.97	1.97	-1.01%	1,038,265
Sep 9, 2026	2.03	2.19	1.95	1.99	1.99	-1.24%	372,754
Sep 8, 2026	2.10	2.30	1.90	2.02	2.02	-1.23%	1,907,821
Sep 7, 2026	1.92	2.15	1.85	2.04	2.04	4.62%	1,779,691
Sep 4, 2026	2.05	2.06	1.94	1.95	1.95	-2.99%	318,464
Sep 3, 2026	1.85	2.02	1.78	2.01	2.01	9.00%	558,563
Sep 2, 2026	1.90	1.90	1.75	1.84	1.84	-2.95%	474,656
Sep 1, 2026	1.94	1.98	1.85	1.90	1.90	-2.26%	306,377
Aug 31, 2026	2.00	2.00	1.92	1.94	1.94	1.78%	137,783
Aug 28, 2026	2.00	2.00	1.90	1.91	1.91	3.80%	322,352
Aug 27, 2026	1.78	2.01	1.75	1.84	1.84	2.79%	845,411
Aug 26, 2026	2.12	2.12	1.77	1.79	1.79	-17.13%	1,268,500
Aug 25, 2026	2.27	2.27	2.13	2.16	2.16	-5.88%	759,987
Aug 24, 2026	2.53	2.53	2.27	2.30	2.30	-5.56%	348,580
Aug 21, 2026	2.40	2.65	2.25	2.43	2.43	6.81%	1,943,877
Aug 20, 2026	2.25	2.80	2.21	2.28	2.28	6.31%	2,264,126
Aug 19, 2026	2.44	2.44	2.14	2.14	2.14	-12.30%	835,207
Aug 18, 2026	2.22	2.78	2.22	2.44	2.44	-6.33%	1,320,075
Aug 17, 2026	2.90	2.90	2.50	2.61	2.61	-4.05%	497,213
Aug 14, 2026	2.67	2.89	2.60	2.72	2.72	1.69%	611,111
Aug 13, 2026	2.74	2.75	2.61	2.67	2.67	-2.38%	412,442
Aug 12, 2026	2.89	3.05	2.61	2.74	2.74	2.05%	1,722,823
Aug 11, 2026	2.46	2.89	2.46	2.68	2.68	8.94%	1,334,103
Aug 10, 2026	2.59	2.67	2.20	2.46	2.46	-3.53%	2,598,965
Aug 7, 2026	4.80	4.80	2.54	2.55	2.55	-48.80%	3,961,872
Aug 6, 2026	4.89	5.22	4.89	4.98	4.98	2.26%	441,771
Aug 5, 2026	5.50	5.58	4.68	4.87	4.87	-11.29%	581,275
Aug 4, 2026	6.00	6.06	5.49	5.49	5.49	-9.56%	381,447
Aug 3, 2026	6.40	6.40	5.98	6.07	6.07	-5.16%	248,308
Jul 31, 2026	6.25	6.58	6.21	6.40	6.40	3.39%	455,488
Jul 30, 2026	5.99	6.25	5.95	6.19	6.19	2.65%	231,924
Jul 29, 2026	5.98	6.11	5.89	6.03	6.03	0.67%	176,239
Jul 28, 2026	5.64	5.99	5.60	5.99	5.99	4.54%	94,410
Jul 27, 2026	6.00	6.01	5.60	5.73	5.73	-2.72%	174,511