Nordic Mining ASA (OSL:NOM)
Norway · Delayed Price · Currency is NOK 10.08
-0.22 (-2.14%)
At close: Jun 3, 2026
Nordic Mining ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.30 | 10.42 | 10.02 | 10.08 | 10.08 | -2.14% | 103,010 |
| Jun 2, 2026 | 10.62 | 10.62 | 10.30 | 10.30 | 10.30 | -2.83% | 63,460 |
| Jun 1, 2026 | 10.52 | 10.80 | 10.44 | 10.60 | 10.60 | -1.30% | 292,287 |
| May 29, 2026 | 10.70 | 10.74 | 10.20 | 10.74 | 10.74 | 1.32% | 1,696,039 |
| May 28, 2026 | 10.34 | 10.70 | 10.30 | 10.60 | 10.60 | 2.51% | 288,899 |
| May 27, 2026 | 10.00 | 10.36 | 9.81 | 10.34 | 10.34 | 4.66% | 464,033 |
| May 26, 2026 | 10.66 | 10.66 | 9.80 | 9.88 | 9.88 | -6.97% | 622,441 |
| May 22, 2026 | 10.60 | 10.62 | 10.40 | 10.62 | 10.62 | 1.72% | 300,168 |
| May 21, 2026 | 9.90 | 10.62 | 9.90 | 10.44 | 10.44 | 3.37% | 378,562 |
| May 20, 2026 | 9.90 | 10.28 | 9.90 | 10.10 | 10.10 | - | 403,285 |
| May 19, 2026 | 10.20 | 10.34 | 9.87 | 10.10 | 10.10 | 1.00% | 431,936 |
| May 18, 2026 | 9.11 | 10.00 | 9.03 | 10.00 | 10.00 | 6.95% | 607,531 |
| May 15, 2026 | 9.39 | 9.44 | 9.10 | 9.35 | 9.35 | -1.06% | 1,129,939 |
| May 13, 2026 | 9.60 | 9.95 | 9.40 | 9.45 | 9.45 | -5.50% | 883,214 |
| May 12, 2026 | 10.56 | 10.92 | 9.51 | 10.00 | 10.00 | -12.28% | 1,688,323 |
| May 11, 2026 | 11.64 | 11.82 | 11.30 | 11.40 | 11.40 | -2.06% | 175,387 |
| May 8, 2026 | 11.96 | 11.96 | 11.64 | 11.64 | 11.64 | -3.00% | 204,501 |
| May 7, 2026 | 11.80 | 12.02 | 11.80 | 12.00 | 12.00 | 0.67% | 29,615 |
| May 6, 2026 | 11.92 | 12.12 | 11.80 | 11.92 | 11.92 | 0.68% | 156,013 |
| May 5, 2026 | 12.20 | 12.20 | 11.84 | 11.84 | 11.84 | -2.47% | 73,286 |
| May 4, 2026 | 12.20 | 12.46 | 11.98 | 12.14 | 12.14 | -0.49% | 486,799 |
| Apr 30, 2026 | 12.18 | 12.24 | 12.02 | 12.20 | 12.20 | - | 158,592 |
| Apr 29, 2026 | 12.16 | 12.20 | 11.92 | 12.20 | 12.20 | 0.33% | 181,275 |
| Apr 28, 2026 | 11.80 | 12.18 | 11.66 | 12.16 | 12.16 | 3.23% | 190,253 |
| Apr 27, 2026 | 11.90 | 11.92 | 11.64 | 11.78 | 11.78 | -1.17% | 200,253 |
| Apr 24, 2026 | 12.00 | 12.10 | 11.66 | 11.92 | 11.92 | -2.77% | 365,072 |
| Apr 23, 2026 | 12.44 | 12.48 | 12.08 | 12.26 | 12.26 | -0.33% | 251,213 |
| Apr 22, 2026 | 12.30 | 12.30 | 12.10 | 12.30 | 12.30 | 1.49% | 119,851 |
| Apr 21, 2026 | 12.20 | 12.20 | 11.98 | 12.12 | 12.12 | 0.17% | 80,125 |
| Apr 20, 2026 | 12.44 | 12.50 | 12.10 | 12.10 | 12.10 | -2.42% | 196,876 |
| Apr 17, 2026 | 12.48 | 12.52 | 12.02 | 12.40 | 12.40 | - | 470,181 |
| Apr 16, 2026 | 12.48 | 12.64 | 11.90 | 12.40 | 12.40 | 2.14% | 927,201 |
| Apr 15, 2026 | 12.00 | 12.30 | 11.78 | 12.14 | 12.14 | 1.51% | 453,285 |
| Apr 14, 2026 | 12.16 | 12.26 | 11.80 | 11.96 | 11.96 | -0.66% | 273,469 |
| Apr 13, 2026 | 12.70 | 12.90 | 11.84 | 12.04 | 12.04 | -3.83% | 730,357 |
| Apr 10, 2026 | 12.40 | 12.68 | 12.40 | 12.52 | 12.52 | 1.62% | 349,541 |
| Apr 9, 2026 | 12.38 | 12.40 | 12.26 | 12.32 | 12.32 | 0.98% | 182,772 |
| Apr 8, 2026 | 12.30 | 12.32 | 12.04 | 12.20 | 12.20 | 3.04% | 265,068 |
| Apr 7, 2026 | 11.98 | 12.28 | 11.84 | 11.84 | 11.84 | -1.00% | 252,529 |
| Apr 1, 2026 | 11.86 | 11.98 | 11.74 | 11.96 | 11.96 | 1.36% | 172,098 |
| Mar 31, 2026 | 11.68 | 11.80 | 11.54 | 11.80 | 11.80 | 1.03% | 120,101 |
| Mar 30, 2026 | 11.66 | 11.68 | 11.56 | 11.68 | 11.68 | 0.17% | 79,709 |
| Mar 27, 2026 | 11.78 | 11.78 | 11.52 | 11.66 | 11.66 | 0.17% | 114,081 |
| Mar 26, 2026 | 11.80 | 11.80 | 11.60 | 11.64 | 11.64 | -1.02% | 84,865 |
| Mar 25, 2026 | 11.46 | 11.80 | 11.46 | 11.76 | 11.76 | 2.80% | 282,389 |
| Mar 24, 2026 | 11.70 | 11.72 | 11.40 | 11.44 | 11.44 | -1.72% | 148,366 |
| Mar 23, 2026 | 11.50 | 11.74 | 11.26 | 11.64 | 11.64 | 0.34% | 219,653 |
| Mar 20, 2026 | 11.16 | 11.76 | 11.16 | 11.60 | 11.60 | 5.26% | 407,858 |
| Mar 19, 2026 | 11.22 | 11.38 | 11.02 | 11.02 | 11.02 | -1.96% | 159,043 |
| Mar 18, 2026 | 11.40 | 11.48 | 11.24 | 11.24 | 11.24 | -0.53% | 73,463 |