Nordic Mining ASA (OSL:NOM)
Norway · Delayed Price · Currency is NOK 11.96
+0.16 (1.36%)
At close: Apr 1, 2026
Nordic Mining ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -1.22% | 317,834 |
| Mar 16, 2026 | 11.58 | 11.64 | 11.16 | 11.44 | 11.44 | -0.17% | 225,741 |
| Mar 13, 2026 | 11.20 | 11.70 | 11.14 | 11.46 | 11.46 | 5.33% | 543,411 |
| Mar 12, 2026 | 11.00 | 11.04 | 10.88 | 10.88 | 10.88 | -0.91% | 126,526 |
| Mar 11, 2026 | 10.90 | 11.04 | 10.86 | 10.98 | 10.98 | 0.73% | 42,362 |
| Mar 10, 2026 | 10.84 | 11.16 | 10.80 | 10.90 | 10.90 | 0.18% | 89,183 |
| Mar 9, 2026 | 11.00 | 11.00 | 10.74 | 10.88 | 10.88 | -1.09% | 243,108 |
| Mar 6, 2026 | 11.02 | 11.08 | 10.86 | 11.00 | 11.00 | 0.18% | 115,854 |
| Mar 5, 2026 | 11.16 | 11.16 | 10.82 | 10.98 | 10.98 | -0.18% | 76,618 |
| Mar 4, 2026 | 10.72 | 11.00 | 10.72 | 11.00 | 11.00 | 0.73% | 228,174 |
| Mar 3, 2026 | 11.00 | 11.00 | 10.68 | 10.92 | 10.92 | -1.44% | 429,917 |
| Mar 2, 2026 | 11.34 | 11.34 | 11.00 | 11.08 | 11.08 | -2.29% | 189,570 |
| Feb 27, 2026 | 11.18 | 11.50 | 11.12 | 11.34 | 11.34 | 1.98% | 329,247 |
| Feb 26, 2026 | 11.06 | 11.18 | 10.98 | 11.12 | 11.12 | 0.18% | 242,855 |
| Feb 25, 2026 | 11.16 | 11.16 | 10.96 | 11.10 | 11.10 | -0.54% | 167,720 |
| Feb 24, 2026 | 11.08 | 11.16 | 10.84 | 11.16 | 11.16 | -0.18% | 240,154 |
| Feb 23, 2026 | 10.94 | 11.20 | 10.74 | 11.18 | 11.18 | 2.19% | 226,441 |
| Feb 20, 2026 | 10.90 | 11.00 | 10.86 | 10.94 | 10.94 | 0.18% | 146,224 |
| Feb 19, 2026 | 11.00 | 11.04 | 10.82 | 10.92 | 10.92 | -1.09% | 80,627 |
| Feb 18, 2026 | 10.80 | 11.18 | 10.80 | 11.04 | 11.04 | 2.03% | 204,344 |
| Feb 17, 2026 | 10.84 | 10.92 | 10.66 | 10.82 | 10.82 | -2.35% | 228,400 |
| Feb 16, 2026 | 11.20 | 11.20 | 10.88 | 11.08 | 11.08 | -1.42% | 271,668 |
| Feb 13, 2026 | 11.26 | 11.28 | 11.04 | 11.24 | 11.24 | -0.53% | 257,583 |
| Feb 12, 2026 | 11.22 | 11.48 | 11.20 | 11.30 | 11.30 | 2.73% | 261,104 |
| Feb 11, 2026 | 11.12 | 11.28 | 11.00 | 11.00 | 11.00 | -1.61% | 174,840 |
| Feb 10, 2026 | 11.58 | 11.58 | 9.57 | 11.18 | 11.18 | -3.79% | 2,166,744 |
| Feb 9, 2026 | 11.68 | 11.68 | 11.58 | 11.62 | 11.62 | 1.40% | 128,962 |
| Feb 6, 2026 | 11.30 | 11.52 | 11.28 | 11.46 | 11.46 | 2.14% | 126,474 |
| Feb 5, 2026 | 11.30 | 11.38 | 11.10 | 11.22 | 11.22 | -1.41% | 205,195 |
| Feb 4, 2026 | 11.46 | 11.68 | 11.26 | 11.38 | 11.38 | -0.35% | 435,725 |
| Feb 3, 2026 | 11.58 | 11.64 | 11.40 | 11.42 | 11.42 | -1.04% | 285,130 |
| 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 |