Nordic Mining ASA (OSL:NOM)
Norway
· Delayed Price · Currency is NOK 15.96
+0.16 (1.01%)
At close: Dec 5, 2025
Nordic Mining ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.68 | 16.06 | 15.68 | 15.96 | 15.96 | 1.01% | 137,024 |
| Dec 4, 2025 | 15.74 | 15.80 | 15.62 | 15.80 | 15.80 | -0.38% | 98,947 |
| Dec 3, 2025 | 15.40 | 15.96 | 15.40 | 15.86 | 15.86 | 0.51% | 57,581 |
| Dec 2, 2025 | 15.86 | 15.88 | 15.26 | 15.78 | 15.78 | -1.13% | 344,320 |
| Dec 1, 2025 | 15.86 | 16.16 | 15.52 | 15.96 | 15.96 | 0.63% | 230,642 |
| Nov 28, 2025 | 15.32 | 15.86 | 15.10 | 15.86 | 15.86 | 3.52% | 644,668 |
| Nov 27, 2025 | 15.40 | 15.42 | 15.24 | 15.32 | 15.32 | 0.52% | 98,860 |
| Nov 26, 2025 | 15.20 | 15.34 | 15.10 | 15.24 | 15.24 | 1.74% | 137,880 |
| Nov 25, 2025 | 14.94 | 15.30 | 14.90 | 14.98 | 14.98 | 2.18% | 180,912 |
| Nov 24, 2025 | 14.42 | 14.76 | 14.30 | 14.66 | 14.66 | 0.27% | 171,003 |
| Nov 21, 2025 | 14.70 | 14.70 | 14.16 | 14.62 | 14.62 | -0.54% | 204,524 |
| Nov 20, 2025 | 14.96 | 14.96 | 14.60 | 14.70 | 14.70 | 0.41% | 78,164 |
| Nov 19, 2025 | 14.50 | 14.90 | 14.50 | 14.64 | 14.64 | 1.53% | 138,697 |
| Nov 18, 2025 | 14.52 | 14.64 | 14.40 | 14.42 | 14.42 | -2.57% | 96,243 |
| Nov 17, 2025 | 14.62 | 15.08 | 14.38 | 14.80 | 14.80 | -0.94% | 271,267 |
| Nov 14, 2025 | 14.84 | 14.98 | 14.64 | 14.94 | 14.94 | 0.40% | 123,767 |
| Nov 13, 2025 | 15.04 | 15.22 | 14.74 | 14.88 | 14.88 | 0.13% | 168,209 |
| Nov 12, 2025 | 15.68 | 15.68 | 14.72 | 14.86 | 14.86 | -1.85% | 184,976 |
| Nov 11, 2025 | 15.68 | 16.18 | 15.00 | 15.14 | 15.14 | 6.02% | 1,119,816 |
| Nov 10, 2025 | 13.70 | 14.44 | 13.70 | 14.28 | 14.28 | 4.23% | 312,006 |
| Nov 7, 2025 | 13.80 | 13.88 | 13.66 | 13.70 | 13.70 | - | 123,787 |
| Nov 6, 2025 | 14.04 | 14.24 | 13.64 | 13.70 | 13.70 | -2.42% | 349,132 |
| Nov 5, 2025 | 14.50 | 14.50 | 14.02 | 14.04 | 14.04 | -2.64% | 214,399 |
| Nov 4, 2025 | 14.78 | 14.78 | 14.20 | 14.42 | 14.42 | -1.90% | 130,644 |
| Nov 3, 2025 | 14.70 | 14.96 | 14.56 | 14.70 | 14.70 | -0.41% | 192,379 |
| Oct 31, 2025 | 14.36 | 14.94 | 13.66 | 14.76 | 14.76 | 5.13% | 516,106 |
| Oct 30, 2025 | 13.86 | 14.10 | 13.62 | 14.04 | 14.04 | 0.29% | 486,917 |
| Oct 29, 2025 | 13.80 | 14.08 | 13.56 | 14.00 | 14.00 | 1.74% | 235,270 |
| Oct 28, 2025 | 14.00 | 14.00 | 13.58 | 13.76 | 13.76 | -2.41% | 318,317 |
| Oct 27, 2025 | 14.08 | 14.26 | 13.76 | 14.10 | 14.10 | 0.14% | 166,922 |
| Oct 24, 2025 | 14.50 | 14.50 | 13.82 | 14.08 | 14.08 | -0.71% | 99,909 |
| Oct 23, 2025 | 13.94 | 14.18 | 13.84 | 14.18 | 14.18 | 3.05% | 263,185 |
| Oct 22, 2025 | 13.84 | 14.00 | 13.60 | 13.76 | 13.76 | -0.58% | 255,266 |
| Oct 21, 2025 | 14.30 | 14.34 | 13.76 | 13.84 | 13.84 | -2.67% | 405,961 |
| Oct 20, 2025 | 14.52 | 14.62 | 14.20 | 14.22 | 14.22 | -1.52% | 107,692 |
| Oct 17, 2025 | 14.40 | 14.50 | 13.82 | 14.44 | 14.44 | - | 326,002 |
| Oct 16, 2025 | 14.58 | 14.58 | 14.26 | 14.44 | 14.44 | -0.96% | 167,793 |
| Oct 15, 2025 | 14.40 | 14.90 | 14.40 | 14.58 | 14.58 | 0.28% | 153,896 |
| Oct 14, 2025 | 14.56 | 14.76 | 14.46 | 14.54 | 14.54 | -0.55% | 182,152 |
| Oct 13, 2025 | 14.56 | 14.80 | 14.32 | 14.62 | 14.62 | -0.54% | 262,499 |
| Oct 10, 2025 | 15.18 | 15.22 | 14.66 | 14.70 | 14.70 | -3.54% | 372,129 |
| Oct 9, 2025 | 15.46 | 15.70 | 15.14 | 15.24 | 15.24 | -1.17% | 157,008 |
| Oct 8, 2025 | 15.14 | 15.82 | 15.14 | 15.42 | 15.42 | 2.53% | 287,045 |
| Oct 7, 2025 | 15.12 | 15.28 | 14.92 | 15.04 | 15.04 | -1.05% | 260,813 |
| Oct 6, 2025 | 15.44 | 15.80 | 15.04 | 15.20 | 15.20 | -1.55% | 229,647 |
| Oct 3, 2025 | 15.84 | 15.84 | 15.24 | 15.44 | 15.44 | -1.66% | 242,578 |
| Oct 2, 2025 | 15.50 | 15.90 | 15.20 | 15.70 | 15.70 | 2.21% | 198,746 |
| Oct 1, 2025 | 14.90 | 15.38 | 14.72 | 15.36 | 15.36 | 3.09% | 234,107 |
| Sep 30, 2025 | 14.98 | 15.30 | 14.74 | 14.90 | 14.90 | -0.53% | 173,033 |
| Sep 29, 2025 | 14.96 | 14.98 | 14.50 | 14.98 | 14.98 | - | 617,537 |
| Sep 26, 2025 | 14.44 | 15.28 | 13.90 | 14.98 | 14.98 | -11.36% | 2,963,377 |
| Sep 25, 2025 | 16.80 | 17.24 | 16.66 | 16.90 | 16.90 | 0.60% | 198,349 |
| Sep 24, 2025 | 16.90 | 16.90 | 16.34 | 16.80 | 16.80 | 1.45% | 286,671 |
| Sep 23, 2025 | 16.74 | 16.86 | 16.42 | 16.56 | 16.56 | -0.36% | 170,695 |
| Sep 22, 2025 | 16.54 | 16.78 | 16.44 | 16.62 | 16.62 | -0.24% | 189,072 |
| Sep 19, 2025 | 16.88 | 16.98 | 16.64 | 16.66 | 16.66 | -1.88% | 204,218 |
| Sep 18, 2025 | 17.20 | 17.46 | 16.94 | 16.98 | 16.98 | -2.08% | 273,513 |
| Sep 17, 2025 | 17.90 | 17.98 | 17.34 | 17.34 | 17.34 | -3.13% | 232,046 |
| Sep 16, 2025 | 17.50 | 18.14 | 17.46 | 17.90 | 17.90 | 7.70% | 992,006 |
| Sep 15, 2025 | 16.66 | 16.98 | 16.62 | 16.62 | 16.62 | -1.19% | 400,514 |
| Sep 12, 2025 | 16.80 | 17.24 | 16.80 | 16.82 | 16.82 | -0.47% | 182,131 |
| Sep 11, 2025 | 17.00 | 17.12 | 16.90 | 16.90 | 16.90 | -0.59% | 99,494 |
| Sep 10, 2025 | 17.16 | 17.26 | 16.82 | 17.00 | 17.00 | -0.93% | 173,022 |
| Sep 9, 2025 | 17.00 | 17.24 | 16.70 | 17.16 | 17.16 | 0.12% | 695,271 |
| Sep 8, 2025 | 17.26 | 17.50 | 17.10 | 17.14 | 17.14 | -0.70% | 131,422 |
| Sep 5, 2025 | 17.20 | 17.48 | 17.04 | 17.26 | 17.26 | 0.12% | 196,585 |
| Sep 4, 2025 | 17.30 | 17.46 | 17.00 | 17.24 | 17.24 | -0.23% | 345,611 |
| Sep 3, 2025 | 17.70 | 17.80 | 17.22 | 17.28 | 17.28 | -2.59% | 310,739 |
| Sep 2, 2025 | 17.76 | 18.02 | 17.74 | 17.74 | 17.74 | -1.55% | 191,742 |
| Sep 1, 2025 | 17.74 | 18.10 | 17.72 | 18.02 | 18.02 | -0.66% | 237,594 |
| Aug 29, 2025 | 18.00 | 18.18 | 17.52 | 18.14 | 18.14 | 0.78% | 600,460 |
| Aug 28, 2025 | 17.14 | 18.06 | 17.14 | 18.00 | 18.00 | 0.78% | 613,908 |
| Aug 27, 2025 | 17.84 | 18.20 | 16.94 | 17.86 | 17.86 | -0.67% | 1,205,950 |
| Aug 26, 2025 | 18.24 | 18.46 | 17.56 | 17.98 | 17.98 | -2.81% | 552,187 |
| Aug 25, 2025 | 18.60 | 18.60 | 18.20 | 18.50 | 18.50 | 1.65% | 209,493 |
| Aug 22, 2025 | 18.10 | 18.54 | 18.04 | 18.20 | 18.20 | 0.55% | 212,528 |
| Aug 21, 2025 | 18.08 | 18.18 | 17.90 | 18.10 | 18.10 | 0.56% | 355,087 |
| Aug 20, 2025 | 18.30 | 18.30 | 17.84 | 18.00 | 18.00 | -2.28% | 337,157 |
| Aug 19, 2025 | 17.98 | 18.72 | 17.66 | 18.42 | 18.42 | 0.99% | 658,625 |
| Aug 18, 2025 | 18.60 | 18.60 | 17.80 | 18.24 | 18.24 | -1.94% | 714,058 |
| Aug 15, 2025 | 18.00 | 18.90 | 17.80 | 18.60 | 18.60 | 2.99% | 730,292 |
| Aug 14, 2025 | 18.24 | 18.44 | 17.06 | 18.06 | 18.06 | -2.38% | 1,197,091 |
| Aug 13, 2025 | 17.00 | 19.16 | 16.30 | 18.50 | 18.50 | -20.77% | 4,821,496 |
| Aug 12, 2025 | 23.20 | 23.80 | 23.10 | 23.35 | 23.35 | 0.65% | 332,321 |
| Aug 11, 2025 | 23.40 | 23.50 | 23.00 | 23.20 | 23.20 | -0.85% | 162,694 |
| Aug 8, 2025 | 23.00 | 23.60 | 23.00 | 23.40 | 23.40 | 0.86% | 195,930 |
| Aug 7, 2025 | 22.50 | 23.65 | 22.50 | 23.20 | 23.20 | 2.43% | 237,660 |
| Aug 6, 2025 | 22.60 | 23.05 | 22.55 | 22.65 | 22.65 | 0.22% | 72,180 |
| Aug 5, 2025 | 22.60 | 22.75 | 22.25 | 22.60 | 22.60 | - | 112,883 |
| Aug 4, 2025 | 22.70 | 22.90 | 22.45 | 22.60 | 22.60 | -0.66% | 144,107 |
| Aug 1, 2025 | 22.80 | 23.30 | 22.70 | 22.75 | 22.75 | -2.99% | 168,783 |
| Jul 31, 2025 | 23.45 | 23.50 | 22.80 | 23.45 | 23.45 | 0.21% | 249,485 |
| Jul 30, 2025 | 23.30 | 23.45 | 22.90 | 23.40 | 23.40 | - | 258,332 |
| Jul 29, 2025 | 23.40 | 23.50 | 23.00 | 23.40 | 23.40 | - | 237,076 |
| Jul 28, 2025 | 23.55 | 23.80 | 23.30 | 23.40 | 23.40 | -0.43% | 88,093 |
| Jul 25, 2025 | 23.55 | 23.80 | 23.45 | 23.50 | 23.50 | -1.05% | 93,393 |
| Jul 24, 2025 | 23.50 | 23.90 | 23.35 | 23.75 | 23.75 | 1.50% | 78,543 |
| Jul 23, 2025 | 24.10 | 24.10 | 23.25 | 23.40 | 23.40 | -2.90% | 274,267 |
| Jul 22, 2025 | 23.35 | 24.15 | 23.35 | 24.10 | 24.10 | 2.34% | 228,876 |
| Jul 21, 2025 | 23.30 | 23.65 | 23.25 | 23.55 | 23.55 | 1.07% | 77,742 |