Skip to main content
Nordic Mining ASA (OSL:NOM)
Norway flag Norway · Delayed Price · Currency is NOK
11.00
+0.02 (0.18%)
At close: Mar 6, 2026

Nordic Mining ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.0011.0010.7410.8810.88-1.09%243,108
Mar 6, 202611.0211.0810.8611.0011.000.18%115,854
Mar 5, 202611.1611.1610.8210.9810.98-0.18%76,618
Mar 4, 202610.7211.0010.7211.0011.000.73%228,174
Mar 3, 202611.0011.0010.6810.9210.92-1.44%429,917
Mar 2, 202611.3411.3411.0011.0811.08-2.29%189,570
Feb 27, 202611.1811.5011.1211.3411.341.98%329,247
Feb 26, 202611.0611.1810.9811.1211.120.18%242,855
Feb 25, 202611.1611.1610.9611.1011.10-0.54%167,720
Feb 24, 202611.0811.1610.8411.1611.16-0.18%240,154
Feb 23, 202610.9411.2010.7411.1811.182.19%226,441
Feb 20, 202610.9011.0010.8610.9410.940.18%146,224
Feb 19, 202611.0011.0410.8210.9210.92-1.09%80,627
Feb 18, 202610.8011.1810.8011.0411.042.03%204,344
Feb 17, 202610.8410.9210.6610.8210.82-2.35%228,400
Feb 16, 202611.2011.2010.8811.0811.08-1.42%271,668
Feb 13, 202611.2611.2811.0411.2411.24-0.53%257,583
Feb 12, 202611.2211.4811.2011.3011.302.73%261,104
Feb 11, 202611.1211.2811.0011.0011.00-1.61%174,840
Feb 10, 202611.5811.589.5711.1811.18-3.79%2,166,744
Feb 9, 202611.6811.6811.5811.6211.621.40%128,962
Feb 6, 202611.3011.5211.2811.4611.462.14%126,474
Feb 5, 202611.3011.3811.1011.2211.22-1.41%205,195
Feb 4, 202611.4611.6811.2611.3811.38-0.35%435,725
Feb 3, 202611.5811.6411.4011.4211.42-1.04%285,130
Feb 2, 202611.8011.8011.5211.5411.54-3.51%287,093
Jan 30, 202611.8811.9611.7211.9611.96-488,422
Jan 29, 202611.9411.9611.8011.9611.960.17%258,847
Jan 28, 202611.7011.9811.6811.9411.941.19%445,238
Jan 27, 202611.6611.8011.5611.8011.801.03%268,206
Jan 26, 202611.7011.7011.5011.6811.68-1.02%443,066
Jan 23, 202611.6411.8011.3611.8011.801.55%761,851
Jan 22, 202611.4611.9011.4411.6211.622.11%738,808
Jan 21, 202611.6811.7011.3011.3811.38-2.57%1,464,203
Jan 20, 202612.3612.5011.6011.6811.68-5.50%2,073,831
Jan 19, 202612.3012.3612.0212.3612.360.49%1,226,991
Jan 16, 202612.7013.0412.2612.3012.30-25.99%4,902,537
Jan 15, 202616.7216.9416.5016.6216.62-0.60%124,058
Jan 14, 202616.8816.8816.6016.7216.72-0.59%96,114
Jan 13, 202616.6816.9816.6016.8216.820.84%123,540
Jan 12, 202616.8016.9616.6016.6816.68-1.30%117,462
Jan 9, 202617.0217.1616.8816.9016.90-0.12%153,613
Jan 8, 202617.1617.3016.6216.9216.92-2.76%256,262
Jan 7, 202617.9017.9017.4017.4017.40-2.79%133,747
Jan 6, 202618.3618.3617.7417.9017.90-2.08%181,576
Jan 5, 202617.7618.8817.4218.2818.282.24%425,955
Jan 2, 202618.3018.3017.6417.8817.88-1.97%178,893
Dec 30, 202518.3018.3017.9618.2418.240.55%225,785
Dec 29, 202518.0018.3018.0018.1418.141.45%279,927
Dec 23, 202517.7017.9817.6417.8817.881.48%257,013
Dec 22, 202517.6017.9017.4217.6217.62-179,654
Dec 19, 202517.5017.7217.3217.6217.621.50%117,053
Dec 18, 202517.0017.4017.0017.3617.362.12%155,106
Dec 17, 202516.8017.2016.7417.0017.000.71%122,202
Dec 16, 202516.8216.9016.5816.8816.880.36%81,935
Dec 15, 202517.0017.0216.6416.8216.82-0.83%116,374
Dec 12, 202516.7017.1616.7016.9616.961.92%215,331
Dec 11, 202516.0616.7616.0616.6416.642.72%175,938
Dec 10, 202516.4016.4016.0416.2016.20-0.61%95,951
Dec 9, 202516.4616.5016.1816.3016.30-1.93%74,361
Dec 8, 202516.0016.6216.0016.6216.624.14%225,026
Dec 5, 202515.6816.0615.6815.9615.961.01%137,024
Dec 4, 202515.7415.8015.6215.8015.80-0.38%98,947
Dec 3, 202515.4015.9615.4015.8615.860.51%57,581
Dec 2, 202515.8615.8815.2615.7815.78-1.13%344,320
Dec 1, 202515.8616.1615.5215.9615.960.63%230,642
Nov 28, 202515.3215.8615.1015.8615.863.52%644,668
Nov 27, 202515.4015.4215.2415.3215.320.52%98,860
Nov 26, 202515.2015.3415.1015.2415.241.74%137,880
Nov 25, 202514.9415.3014.9014.9814.982.18%180,912
Nov 24, 202514.4214.7614.3014.6614.660.27%171,003
Nov 21, 202514.7014.7014.1614.6214.62-0.54%204,524
Nov 20, 202514.9614.9614.6014.7014.700.41%78,164
Nov 19, 202514.5014.9014.5014.6414.641.53%138,697
Nov 18, 202514.5214.6414.4014.4214.42-2.57%96,243
Nov 17, 202514.6215.0814.3814.8014.80-0.94%271,267
Nov 14, 202514.8414.9814.6414.9414.940.40%123,767
Nov 13, 202515.0415.2214.7414.8814.880.13%168,209
Nov 12, 202515.6815.6814.7214.8614.86-1.85%184,976
Nov 11, 202515.6816.1815.0015.1415.146.02%1,119,816
Nov 10, 202513.7014.4413.7014.2814.284.23%312,006
Nov 7, 202513.8013.8813.6613.7013.70-123,787
Nov 6, 202514.0414.2413.6413.7013.70-2.42%349,132
Nov 5, 202514.5014.5014.0214.0414.04-2.64%214,399
Nov 4, 202514.7814.7814.2014.4214.42-1.90%130,644
Nov 3, 202514.7014.9614.5614.7014.70-0.41%192,379
Oct 31, 202514.3614.9413.6614.7614.765.13%516,106
Oct 30, 202513.8614.1013.6214.0414.040.29%486,917
Oct 29, 202513.8014.0813.5614.0014.001.74%235,270
Oct 28, 202514.0014.0013.5813.7613.76-2.41%318,317
Oct 27, 202514.0814.2613.7614.1014.100.14%166,922
Oct 24, 202514.5014.5013.8214.0814.08-0.71%99,909
Oct 23, 202513.9414.1813.8414.1814.183.05%263,185
Oct 22, 202513.8414.0013.6013.7613.76-0.58%255,266
Oct 21, 202514.3014.3413.7613.8413.84-2.67%405,961
Oct 20, 202514.5214.6214.2014.2214.22-1.52%107,692
Oct 17, 202514.4014.5013.8214.4414.44-326,002
Oct 16, 202514.5814.5814.2614.4414.44-0.96%167,793
Oct 15, 202514.4014.9014.4014.5814.580.28%153,896
Oct 14, 202514.5614.7614.4614.5414.54-0.55%182,152