Nordic Mining ASA (OSL:NOM)
Norway · Delayed Price · Currency is NOK 5.49
-0.58 (-9.56%)
At close: Aug 4, 2026
Nordic Mining ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 5.66 | 6.20 | 5.55 | 5.89 | 5.89 | 4.06% | 494,534 |
| Jul 23, 2026 | 5.79 | 5.79 | 5.53 | 5.66 | 5.66 | -0.35% | 134,923 |
| Jul 22, 2026 | 5.70 | 5.96 | 5.50 | 5.68 | 5.68 | 4.60% | 509,102 |
| Jul 21, 2026 | 4.84 | 5.64 | 4.84 | 5.43 | 5.43 | 13.12% | 427,679 |
| Jul 20, 2026 | 4.70 | 4.98 | 4.52 | 4.80 | 4.80 | 3.23% | 237,088 |
| Jul 17, 2026 | 4.48 | 4.65 | 4.38 | 4.65 | 4.65 | 3.68% | 239,553 |
| Jul 16, 2026 | 4.74 | 4.74 | 4.49 | 4.49 | 4.49 | -2.07% | 146,425 |
| Jul 15, 2026 | 4.80 | 4.81 | 4.53 | 4.58 | 4.58 | -5.37% | 410,851 |
| Jul 14, 2026 | 4.80 | 4.90 | 4.68 | 4.84 | 4.84 | 0.31% | 308,692 |
| Jul 13, 2026 | 4.94 | 5.07 | 4.78 | 4.83 | 4.83 | -2.23% | 325,855 |
| Jul 10, 2026 | 4.89 | 5.01 | 4.80 | 4.94 | 4.94 | 2.81% | 392,537 |
| Jul 9, 2026 | 5.07 | 5.24 | 4.58 | 4.80 | 4.80 | -5.88% | 1,162,840 |
| Jul 8, 2026 | 5.60 | 5.71 | 5.00 | 5.10 | 5.10 | -7.44% | 557,322 |
| Jul 7, 2026 | 5.20 | 5.94 | 5.12 | 5.51 | 5.51 | 7.62% | 797,272 |
| Jul 6, 2026 | 6.50 | 6.50 | 4.76 | 5.12 | 5.12 | -24.71% | 1,701,083 |
| Jul 3, 2026 | 6.85 | 6.96 | 6.66 | 6.80 | 6.80 | 1.34% | 225,119 |
| Jul 2, 2026 | 6.40 | 6.87 | 6.30 | 6.71 | 6.71 | 4.84% | 334,637 |
| Jul 1, 2026 | 7.13 | 7.13 | 6.40 | 6.40 | 6.40 | -12.57% | 803,766 |
| Jun 30, 2026 | 7.30 | 7.50 | 6.74 | 7.32 | 7.32 | 6.71% | 1,698,642 |
| Jun 29, 2026 | 7.19 | 7.19 | 6.76 | 6.86 | 6.86 | 0.15% | 455,737 |
| Jun 26, 2026 | 6.91 | 7.07 | 6.81 | 6.85 | 6.85 | -4.20% | 187,913 |
| Jun 25, 2026 | 7.15 | 7.16 | 6.73 | 7.15 | 7.15 | -1.65% | 532,535 |
| Jun 24, 2026 | 7.29 | 7.30 | 7.11 | 7.27 | 7.27 | 0.28% | 252,185 |
| Jun 23, 2026 | 7.33 | 7.39 | 7.07 | 7.25 | 7.25 | -2.68% | 309,366 |
| Jun 22, 2026 | 7.32 | 7.85 | 7.32 | 7.45 | 7.45 | 1.50% | 546,112 |
| Jun 19, 2026 | 6.92 | 7.70 | 6.89 | 7.34 | 7.34 | 6.53% | 659,702 |
| Jun 18, 2026 | 7.00 | 7.64 | 6.50 | 6.89 | 6.89 | -20.07% | 2,399,666 |
| Jun 17, 2026 | 7.90 | 8.80 | 7.76 | 8.62 | 8.62 | 9.11% | 687,416 |
| Jun 16, 2026 | 7.91 | 8.12 | 7.70 | 7.90 | 7.90 | -0.13% | 527,915 |
| Jun 15, 2026 | 9.26 | 9.26 | 7.87 | 7.91 | 7.91 | -13.36% | 1,020,309 |
| Jun 12, 2026 | 9.13 | 9.30 | 9.10 | 9.13 | 9.13 | 0.22% | 139,600 |
| Jun 11, 2026 | 9.36 | 9.40 | 9.10 | 9.11 | 9.11 | -2.57% | 233,822 |
| Jun 10, 2026 | 9.60 | 9.67 | 9.31 | 9.35 | 9.35 | -2.30% | 206,018 |
| Jun 9, 2026 | 9.64 | 9.73 | 9.50 | 9.57 | 9.57 | -1.54% | 98,799 |
| Jun 8, 2026 | 9.89 | 9.90 | 9.57 | 9.72 | 9.72 | -2.02% | 158,852 |
| Jun 5, 2026 | 10.14 | 10.16 | 9.82 | 9.92 | 9.92 | -2.17% | 139,391 |
| Jun 4, 2026 | 10.36 | 10.36 | 10.06 | 10.14 | 10.14 | 0.60% | 99,309 |
| 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 |