Nordic Mining ASA (OSL:NOM)
Norway · Delayed Price · Currency is NOK 11.92
-0.34 (-2.77%)
At close: Apr 24, 2026
Nordic Mining ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |