Green Minerals AS (OSL:GEM)
Norway
· Delayed Price · Currency is NOK 1.490
-0.030 (-1.97%)
At close: Apr 28, 2026
Green Minerals AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.52 | 1.52 | 1.41 | 1.49 | 1.49 | -1.97% | 24,581 |
| Apr 27, 2026 | 1.41 | 1.55 | 1.41 | 1.52 | 1.52 | -1.30% | 29,327 |
| Apr 24, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 0.98% | 3,743 |
| Apr 23, 2026 | 1.53 | 1.58 | 1.49 | 1.53 | 1.53 | - | 24,681 |
| Apr 22, 2026 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | - | 28,193 |
| Apr 21, 2026 | 1.50 | 1.53 | 1.46 | 1.53 | 1.53 | 0.66% | 6,069 |
| Apr 20, 2026 | 1.48 | 1.56 | 1.48 | 1.52 | 1.52 | 1.34% | 7,526 |
| Apr 17, 2026 | 1.50 | 1.54 | 1.48 | 1.50 | 1.50 | 0.34% | 20,499 |
| Apr 16, 2026 | 1.51 | 1.54 | 1.46 | 1.49 | 1.49 | -5.10% | 33,290 |
| Apr 15, 2026 | 1.59 | 1.59 | 1.51 | 1.57 | 1.57 | -1.26% | 28,668 |
| Apr 14, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 0.95% | 12,852 |
| Apr 13, 2026 | 1.58 | 1.58 | 1.52 | 1.58 | 1.58 | - | 48,224 |
| Apr 10, 2026 | 1.52 | 1.60 | 1.51 | 1.58 | 1.58 | 6.06% | 27,831 |
| Apr 9, 2026 | 1.39 | 1.52 | 1.39 | 1.49 | 1.49 | -4.81% | 55,556 |
| Apr 8, 2026 | 1.42 | 1.63 | 1.42 | 1.56 | 1.56 | 9.86% | 428,717 |
| Apr 7, 2026 | 1.50 | 1.50 | 1.39 | 1.42 | 1.42 | -5.33% | 76,557 |
| Apr 1, 2026 | 1.40 | 1.64 | 1.40 | 1.50 | 1.50 | 0.67% | 44,213 |
| Mar 31, 2026 | 1.67 | 1.67 | 1.40 | 1.49 | 1.49 | -10.78% | 45,915 |
| Mar 30, 2026 | 1.45 | 1.67 | 1.35 | 1.67 | 1.67 | 15.57% | 22,941 |
| Mar 27, 2026 | 1.60 | 1.60 | 1.36 | 1.45 | 1.45 | -10.80% | 80,567 |
| Mar 26, 2026 | 1.40 | 1.62 | 1.33 | 1.62 | 1.62 | 10.20% | 175,798 |
| Mar 25, 2026 | 1.40 | 1.55 | 1.40 | 1.47 | 1.47 | - | 46,283 |
| Mar 24, 2026 | 1.46 | 1.58 | 1.40 | 1.47 | 1.47 | - | 122,915 |
| Mar 23, 2026 | 1.75 | 1.80 | 1.40 | 1.47 | 1.47 | -5.16% | 219,891 |
| Mar 20, 2026 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | 10.71% | 77,093 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 2,474 |
| Mar 18, 2026 | 1.24 | 1.40 | 1.24 | 1.39 | 1.39 | 6.51% | 18,260 |
| Mar 17, 2026 | 1.23 | 1.40 | 1.23 | 1.31 | 1.31 | 0.38% | 23,915 |
| Mar 16, 2026 | 1.33 | 1.40 | 1.20 | 1.30 | 1.30 | -0.76% | 78,989 |
| Mar 13, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -6.09% | 8,564 |
| Mar 12, 2026 | 1.40 | 1.40 | 1.31 | 1.40 | 1.40 | 3.33% | 11,380 |
| Mar 11, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -2.88% | 7,208 |
| Mar 10, 2026 | 1.40 | 1.40 | 1.31 | 1.39 | 1.39 | -0.71% | 15,038 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | - | 6,138 |
| 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 |