Skip to main content
Green Minerals AS (OSL:GEM)
Norway flag Norway · Delayed Price · Currency is NOK
1.520
-0.030 (-1.94%)
At close: Dec 5, 2025

Green Minerals AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.591.591.401.521.52-1.94%85,804
Dec 4, 20251.541.591.501.551.550.65%39,617
Dec 3, 20251.601.601.501.541.54-6.38%536,504
Dec 2, 20251.701.701.601.651.65-2.95%25,597
Dec 1, 20251.691.741.551.701.70-14.18%303,881
Nov 28, 20251.991.991.901.981.98-0.25%38,083
Nov 27, 20251.991.991.731.981.98-4,084
Nov 26, 20251.901.981.711.981.983.94%6,979
Nov 25, 20251.711.911.711.911.9112.06%10,459
Nov 24, 20251.901.901.621.701.70-6.34%138,795
Nov 21, 20251.741.821.741.821.822.54%25,339
Nov 20, 20251.871.871.741.771.77-44,815
Nov 19, 20251.861.991.771.771.77-4.84%105,703
Nov 18, 20251.991.991.851.861.86-3.63%10,507
Nov 17, 20251.891.931.861.931.93-2.03%20,757
Nov 14, 20251.991.991.861.971.97-1.01%13,459
Nov 13, 20251.932.061.911.991.99-4.33%46,026
Nov 12, 20252.072.081.832.082.084.52%23,263
Nov 11, 20252.082.081.871.991.99-4.33%29,338
Nov 10, 20251.852.081.812.082.088.90%23,018
Nov 7, 20252.002.001.851.911.91-1.55%83,752
Nov 6, 20252.002.001.871.941.94-1.27%19,250
Nov 5, 20251.942.011.901.971.97-3.20%182,024
Nov 4, 20252.002.041.962.032.03-0.98%89,011
Nov 3, 20251.932.081.932.052.050.99%51,120
Oct 31, 20252.002.081.982.032.03-1.93%23,594
Oct 30, 20252.032.091.992.072.071.97%96,826
Oct 29, 20251.952.031.952.032.03-0.98%108,221
Oct 28, 20252.002.091.962.052.05-3.76%594,394
Oct 27, 20252.202.302.072.132.13-5.75%221,784
Oct 24, 20252.282.282.162.262.26-5.83%45,350
Oct 23, 20252.202.422.132.402.408.11%88,988
Oct 22, 20252.592.592.122.222.22-12.25%468,092
Oct 21, 20252.462.692.462.532.53-0.39%284,584
Oct 20, 20252.442.592.402.542.543.25%128,193
Oct 17, 20252.512.852.352.462.46-7.17%835,006
Oct 16, 20253.323.442.582.652.65-23.19%1,370,486
Oct 15, 20252.013.452.013.453.4572.50%2,538,867
Oct 14, 20252.092.172.002.002.00-9.09%118,347
Oct 13, 20252.112.202.102.202.200.92%6,546
Oct 10, 20252.122.192.062.182.180.93%62,590
Oct 9, 20252.082.172.082.162.16-4,625
Oct 8, 20252.092.182.052.162.160.93%25,243
Oct 7, 20252.192.192.102.142.14-1.83%57,444
Oct 6, 20252.122.202.122.182.18-2.24%34,621
Oct 3, 20252.302.302.112.232.231.36%21,162
Oct 2, 20252.092.202.092.202.200.92%24,413
Oct 1, 20252.122.192.062.182.182.83%36,679
Sep 30, 20252.182.202.102.122.12-7.83%53,946
Sep 29, 20252.122.332.102.302.306.48%149,856
Sep 26, 20252.122.292.122.162.16-3.57%83,448
Sep 25, 20252.162.392.102.242.240.90%153,116
Sep 24, 20252.222.222.142.222.22-29,884
Sep 23, 20252.162.242.152.222.22-56,152
Sep 22, 20252.232.232.142.222.22-0.45%7,400
Sep 19, 20252.132.272.122.232.230.90%90,361
Sep 18, 20252.202.272.102.212.21-0.90%66,975
Sep 17, 20252.112.272.112.232.231.83%248,270
Sep 16, 20252.252.272.042.192.19-3.95%172,916
Sep 15, 20252.252.372.202.282.28-0.87%99,066
Sep 12, 20252.282.302.232.302.30-0.43%69,828
Sep 11, 20252.442.442.252.312.31-5.33%69,082
Sep 10, 20252.592.592.322.442.442.52%51,804
Sep 9, 20252.282.432.282.382.38-4.80%102,179
Sep 8, 20252.372.642.372.502.506.38%105,045
Sep 5, 20252.352.392.282.352.35-0.84%102,959
Sep 4, 20252.392.392.312.372.37-0.42%37,222
Sep 3, 20252.352.392.262.382.381.28%108,057
Sep 2, 20252.202.352.202.352.353.07%58,810
Sep 1, 20252.302.402.212.282.28-0.87%36,897
Aug 29, 20252.232.312.182.302.30-3.36%85,356
Aug 28, 20252.142.502.122.382.3810.70%223,876
Aug 27, 20252.172.172.082.152.151.42%49,529
Aug 26, 20252.282.282.062.122.12-4.93%41,902
Aug 25, 20252.242.242.102.232.23-0.45%50,302
Aug 22, 20252.392.392.142.242.24-0.88%22,849
Aug 21, 20252.262.282.142.262.26-0.88%79,242
Aug 20, 20252.232.362.202.282.28-3.80%123,658
Aug 19, 20252.502.502.242.372.37-2.07%224,306
Aug 18, 20252.402.432.352.422.42-3.20%142,797
Aug 15, 20252.352.502.352.502.506.38%35,378
Aug 14, 20252.472.472.352.352.35-6.00%64,602
Aug 13, 20252.532.532.392.502.504.17%52,455
Aug 12, 20252.422.572.362.402.400.84%97,498
Aug 11, 20252.442.482.382.382.38-2.46%128,724
Aug 8, 20252.582.582.432.442.44-5.43%54,364
Aug 7, 20252.482.852.402.582.58-3.37%429,636
Aug 6, 20252.452.672.452.672.674.71%169,937
Aug 5, 20252.652.652.462.552.55-2.67%65,400
Aug 4, 20252.492.672.492.622.625.22%73,550
Aug 1, 20252.512.592.462.492.49-1.97%72,136
Jul 31, 20252.502.652.502.542.54-4.51%31,873
Jul 30, 20252.722.722.472.662.663.10%74,168
Jul 29, 20252.882.932.582.582.58-5.15%114,915
Jul 28, 20252.472.722.472.722.728.37%142,957
Jul 25, 20252.502.612.472.512.51-2.33%112,919
Jul 24, 20252.652.682.502.572.570.78%178,076
Jul 23, 20252.672.722.552.552.55-3.04%129,328
Jul 22, 20252.642.702.502.632.63-2.95%156,195
Jul 21, 20252.762.842.612.712.71-1.45%224,046