Green Minerals AS (OSL:GEM)
Norway
· Delayed Price · Currency is NOK 1.400
+0.010 (0.72%)
At close: Mar 6, 2026
Green Minerals AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.44 | 1.44 | 1.26 | 1.40 | 1.40 | 0.72% | 45,659 |
| Mar 5, 2026 | 1.22 | 1.48 | 1.22 | 1.39 | 1.39 | 13.93% | 50,338 |
| Mar 4, 2026 | 1.20 | 1.48 | 1.11 | 1.22 | 1.22 | 2.09% | 110,726 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 29,988 |
| Mar 2, 2026 | 1.22 | 1.23 | 1.11 | 1.20 | 1.20 | -4.02% | 15,519 |
| Feb 27, 2026 | 1.15 | 1.25 | 1.10 | 1.25 | 1.25 | 0.81% | 3,574 |
| Feb 26, 2026 | 1.21 | 1.26 | 1.01 | 1.24 | 1.24 | -0.40% | 23,215 |
| Feb 25, 2026 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | -3.13% | 12,153 |
| Feb 24, 2026 | 1.42 | 1.42 | 1.21 | 1.28 | 1.28 | -6.91% | 88,337 |
| Feb 23, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 3,929 |
| Feb 20, 2026 | 1.43 | 1.43 | 1.22 | 1.40 | 1.40 | 4.10% | 7,966 |
| Feb 19, 2026 | 1.44 | 1.44 | 1.30 | 1.34 | 1.34 | 7.20% | 5,804 |
| Feb 18, 2026 | 1.39 | 1.39 | 1.21 | 1.25 | 1.25 | 2.04% | 7,793 |
| Feb 17, 2026 | 1.25 | 1.30 | 1.17 | 1.23 | 1.23 | -2.00% | 70,438 |
| Feb 16, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | -6.72% | 10,055 |
| Feb 13, 2026 | 1.35 | 1.35 | 1.24 | 1.34 | 1.34 | 7.63% | 6,548 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | -7.43% | 19,196 |
| Feb 11, 2026 | 1.26 | 1.35 | 1.17 | 1.35 | 1.35 | 3.46% | 10,040 |
| Feb 10, 2026 | 1.16 | 1.35 | 1.15 | 1.30 | 1.30 | -2.99% | 63,200 |
| Feb 9, 2026 | 1.16 | 1.35 | 1.16 | 1.34 | 1.34 | 9.39% | 23,139 |
| Feb 6, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.21% | 43,363 |
| Feb 5, 2026 | 1.40 | 1.49 | 1.08 | 1.24 | 1.24 | -10.79% | 74,564 |
| Feb 4, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -2.46% | 75,860 |
| Feb 3, 2026 | 1.35 | 1.49 | 1.31 | 1.43 | 1.43 | -1.72% | 27,925 |
| Feb 2, 2026 | 1.46 | 1.48 | 1.40 | 1.45 | 1.45 | -1.36% | 13,930 |
| Jan 30, 2026 | 1.60 | 1.60 | 1.41 | 1.47 | 1.47 | -2.00% | 38,103 |
| Jan 29, 2026 | 1.44 | 1.51 | 1.41 | 1.50 | 1.50 | 3.81% | 36,777 |
| Jan 28, 2026 | 1.45 | 1.50 | 1.32 | 1.45 | 1.45 | - | 29,440 |
| Jan 27, 2026 | 1.44 | 1.55 | 1.35 | 1.45 | 1.45 | -3.67% | 116,979 |
| Jan 26, 2026 | 1.32 | 1.52 | 1.32 | 1.50 | 1.50 | 4.17% | 127,583 |
| Jan 23, 2026 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | 2.13% | 84,057 |
| Jan 22, 2026 | 1.67 | 1.78 | 1.41 | 1.41 | 1.41 | -13.50% | 146,634 |
| Jan 21, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.91% | 32,026 |
| Jan 20, 2026 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | 6.47% | 35,796 |
| Jan 19, 2026 | 1.56 | 1.56 | 1.45 | 1.55 | 1.55 | -0.96% | 22,189 |
| Jan 16, 2026 | 1.60 | 1.60 | 1.47 | 1.56 | 1.56 | 1.63% | 10,707 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.45 | 1.54 | 1.54 | -0.65% | 49,845 |
| Jan 14, 2026 | 1.65 | 1.65 | 1.43 | 1.55 | 1.55 | 4.04% | 33,851 |
| Jan 13, 2026 | 1.59 | 1.59 | 1.42 | 1.49 | 1.49 | 1.71% | 51,483 |
| Jan 12, 2026 | 1.70 | 1.94 | 1.46 | 1.46 | 1.46 | -3.95% | 68,816 |
| Jan 9, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.66% | 35,499 |
| Jan 8, 2026 | 1.40 | 1.60 | 1.40 | 1.51 | 1.51 | 7.86% | 101,900 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | - | 62,365 |
| Jan 6, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 7,755 |
| Jan 5, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 16,898 |
| Jan 2, 2026 | 1.26 | 1.39 | 1.26 | 1.37 | 1.37 | 3.79% | 65,721 |
| Dec 30, 2025 | 1.24 | 1.34 | 1.24 | 1.32 | 1.32 | -1.49% | 72,204 |
| Dec 29, 2025 | 1.40 | 1.40 | 1.23 | 1.34 | 1.34 | -3.94% | 97,760 |
| Dec 23, 2025 | 1.47 | 1.47 | 1.31 | 1.40 | 1.40 | -4.45% | 11,108 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.33 | 1.46 | 1.46 | 0.69% | 22,855 |
| Dec 19, 2025 | 1.35 | 1.46 | 1.34 | 1.45 | 1.45 | -0.68% | 9,576 |
| Dec 18, 2025 | 1.49 | 1.49 | 1.38 | 1.46 | 1.46 | -1.02% | 35,986 |
| Dec 17, 2025 | 1.38 | 1.49 | 1.38 | 1.48 | 1.48 | -0.67% | 11,352 |
| Dec 16, 2025 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | - | 6,749 |
| Dec 15, 2025 | 1.35 | 1.50 | 1.35 | 1.49 | 1.49 | 1.37% | 58,865 |
| Dec 12, 2025 | 1.50 | 1.50 | 1.37 | 1.47 | 1.47 | -1.01% | 38,360 |
| Dec 11, 2025 | 1.40 | 1.69 | 1.40 | 1.48 | 1.48 | 6.09% | 476,424 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.28 | 1.40 | 1.40 | 1.45% | 23,337 |
| Dec 9, 2025 | 1.50 | 1.50 | 1.28 | 1.38 | 1.38 | -4.18% | 61,777 |
| Dec 8, 2025 | 1.50 | 1.50 | 1.34 | 1.44 | 1.44 | -5.59% | 41,848 |
| Dec 5, 2025 | 1.59 | 1.59 | 1.40 | 1.52 | 1.52 | -1.94% | 85,804 |
| Dec 4, 2025 | 1.54 | 1.59 | 1.50 | 1.55 | 1.55 | 0.65% | 39,617 |
| Dec 3, 2025 | 1.60 | 1.60 | 1.50 | 1.54 | 1.54 | -6.38% | 536,504 |
| Dec 2, 2025 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -2.95% | 25,597 |
| Dec 1, 2025 | 1.69 | 1.74 | 1.55 | 1.70 | 1.70 | -14.18% | 303,881 |
| Nov 28, 2025 | 1.99 | 1.99 | 1.90 | 1.98 | 1.98 | -0.25% | 38,083 |
| Nov 27, 2025 | 1.99 | 1.99 | 1.73 | 1.98 | 1.98 | - | 4,084 |
| Nov 26, 2025 | 1.90 | 1.98 | 1.71 | 1.98 | 1.98 | 3.94% | 6,979 |
| Nov 25, 2025 | 1.71 | 1.91 | 1.71 | 1.91 | 1.91 | 12.06% | 10,459 |
| Nov 24, 2025 | 1.90 | 1.90 | 1.62 | 1.70 | 1.70 | -6.34% | 138,795 |
| Nov 21, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 2.54% | 25,339 |
| Nov 20, 2025 | 1.87 | 1.87 | 1.74 | 1.77 | 1.77 | - | 44,815 |
| Nov 19, 2025 | 1.86 | 1.99 | 1.77 | 1.77 | 1.77 | -4.84% | 105,703 |
| Nov 18, 2025 | 1.99 | 1.99 | 1.85 | 1.86 | 1.86 | -3.63% | 10,507 |
| Nov 17, 2025 | 1.89 | 1.93 | 1.86 | 1.93 | 1.93 | -2.03% | 20,757 |
| Nov 14, 2025 | 1.99 | 1.99 | 1.86 | 1.97 | 1.97 | -1.01% | 13,459 |
| Nov 13, 2025 | 1.93 | 2.06 | 1.91 | 1.99 | 1.99 | -4.33% | 46,026 |
| Nov 12, 2025 | 2.07 | 2.08 | 1.83 | 2.08 | 2.08 | 4.52% | 23,263 |
| Nov 11, 2025 | 2.08 | 2.08 | 1.87 | 1.99 | 1.99 | -4.33% | 29,338 |
| Nov 10, 2025 | 1.85 | 2.08 | 1.81 | 2.08 | 2.08 | 8.90% | 23,018 |
| Nov 7, 2025 | 2.00 | 2.00 | 1.85 | 1.91 | 1.91 | -1.55% | 83,752 |
| Nov 6, 2025 | 2.00 | 2.00 | 1.87 | 1.94 | 1.94 | -1.27% | 19,250 |
| Nov 5, 2025 | 1.94 | 2.01 | 1.90 | 1.97 | 1.97 | -3.20% | 182,024 |
| Nov 4, 2025 | 2.00 | 2.04 | 1.96 | 2.03 | 2.03 | -0.98% | 89,011 |
| Nov 3, 2025 | 1.93 | 2.08 | 1.93 | 2.05 | 2.05 | 0.99% | 51,120 |
| Oct 31, 2025 | 2.00 | 2.08 | 1.98 | 2.03 | 2.03 | -1.93% | 23,594 |
| Oct 30, 2025 | 2.03 | 2.09 | 1.99 | 2.07 | 2.07 | 1.97% | 96,826 |
| Oct 29, 2025 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | -0.98% | 108,221 |
| Oct 28, 2025 | 2.00 | 2.09 | 1.96 | 2.05 | 2.05 | -3.76% | 594,394 |
| Oct 27, 2025 | 2.20 | 2.30 | 2.07 | 2.13 | 2.13 | -5.75% | 221,784 |
| Oct 24, 2025 | 2.28 | 2.28 | 2.16 | 2.26 | 2.26 | -5.83% | 45,350 |
| Oct 23, 2025 | 2.20 | 2.42 | 2.13 | 2.40 | 2.40 | 8.11% | 88,988 |
| Oct 22, 2025 | 2.59 | 2.59 | 2.12 | 2.22 | 2.22 | -12.25% | 468,092 |
| Oct 21, 2025 | 2.46 | 2.69 | 2.46 | 2.53 | 2.53 | -0.39% | 284,584 |
| Oct 20, 2025 | 2.44 | 2.59 | 2.40 | 2.54 | 2.54 | 3.25% | 128,193 |
| Oct 17, 2025 | 2.51 | 2.85 | 2.35 | 2.46 | 2.46 | -7.17% | 835,006 |
| Oct 16, 2025 | 3.32 | 3.44 | 2.58 | 2.65 | 2.65 | -23.19% | 1,370,486 |
| Oct 15, 2025 | 2.01 | 3.45 | 2.01 | 3.45 | 3.45 | 72.50% | 2,538,867 |
| Oct 14, 2025 | 2.09 | 2.17 | 2.00 | 2.00 | 2.00 | -9.09% | 118,347 |
| Oct 13, 2025 | 2.11 | 2.20 | 2.10 | 2.20 | 2.20 | 0.92% | 6,546 |