Nordic Mining ASA (OSL:NOM)
Norway
· Delayed Price · Currency is NOK 12.16
+0.38 (3.23%)
At close: Apr 28, 2026
Nordic Mining ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.80 | 12.18 | 11.66 | 12.16 | 12.16 | 3.23% | 190,253 |
| Apr 27, 2026 | 11.90 | 11.92 | 11.64 | 11.78 | 11.78 | -1.17% | 200,253 |
| Apr 24, 2026 | 12.00 | 12.10 | 11.66 | 11.92 | 11.92 | -2.77% | 365,072 |
| Apr 23, 2026 | 12.44 | 12.48 | 12.08 | 12.26 | 12.26 | -0.33% | 251,213 |
| Apr 22, 2026 | 12.30 | 12.30 | 12.10 | 12.30 | 12.30 | 1.49% | 119,851 |
| Apr 21, 2026 | 12.20 | 12.20 | 11.98 | 12.12 | 12.12 | 0.17% | 80,125 |
| Apr 20, 2026 | 12.44 | 12.50 | 12.10 | 12.10 | 12.10 | -2.42% | 196,876 |
| Apr 17, 2026 | 12.48 | 12.52 | 12.02 | 12.40 | 12.40 | - | 470,181 |
| Apr 16, 2026 | 12.48 | 12.64 | 11.90 | 12.40 | 12.40 | 2.14% | 927,201 |
| Apr 15, 2026 | 12.00 | 12.30 | 11.78 | 12.14 | 12.14 | 1.51% | 453,285 |
| Apr 14, 2026 | 12.16 | 12.26 | 11.80 | 11.96 | 11.96 | -0.66% | 273,469 |
| Apr 13, 2026 | 12.70 | 12.90 | 11.84 | 12.04 | 12.04 | -3.83% | 730,357 |
| Apr 10, 2026 | 12.40 | 12.68 | 12.40 | 12.52 | 12.52 | 1.62% | 349,541 |
| Apr 9, 2026 | 12.38 | 12.40 | 12.26 | 12.32 | 12.32 | 0.98% | 182,772 |
| Apr 8, 2026 | 12.30 | 12.32 | 12.04 | 12.20 | 12.20 | 3.04% | 265,068 |
| Apr 7, 2026 | 11.98 | 12.28 | 11.84 | 11.84 | 11.84 | -1.00% | 252,529 |
| Apr 1, 2026 | 11.86 | 11.98 | 11.74 | 11.96 | 11.96 | 1.36% | 172,098 |
| Mar 31, 2026 | 11.68 | 11.80 | 11.54 | 11.80 | 11.80 | 1.03% | 120,101 |
| Mar 30, 2026 | 11.66 | 11.68 | 11.56 | 11.68 | 11.68 | 0.17% | 79,709 |
| Mar 27, 2026 | 11.78 | 11.78 | 11.52 | 11.66 | 11.66 | 0.17% | 114,081 |
| Mar 26, 2026 | 11.80 | 11.80 | 11.60 | 11.64 | 11.64 | -1.02% | 84,865 |
| Mar 25, 2026 | 11.46 | 11.80 | 11.46 | 11.76 | 11.76 | 2.80% | 282,389 |
| Mar 24, 2026 | 11.70 | 11.72 | 11.40 | 11.44 | 11.44 | -1.72% | 148,366 |
| Mar 23, 2026 | 11.50 | 11.74 | 11.26 | 11.64 | 11.64 | 0.34% | 219,653 |
| Mar 20, 2026 | 11.16 | 11.76 | 11.16 | 11.60 | 11.60 | 5.26% | 407,858 |
| Mar 19, 2026 | 11.22 | 11.38 | 11.02 | 11.02 | 11.02 | -1.96% | 159,043 |
| Mar 18, 2026 | 11.40 | 11.48 | 11.24 | 11.24 | 11.24 | -0.53% | 73,463 |
| Mar 17, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -1.22% | 317,834 |
| Mar 16, 2026 | 11.58 | 11.64 | 11.16 | 11.44 | 11.44 | -0.17% | 225,741 |
| Mar 13, 2026 | 11.20 | 11.70 | 11.14 | 11.46 | 11.46 | 5.33% | 543,411 |
| Mar 12, 2026 | 11.00 | 11.04 | 10.88 | 10.88 | 10.88 | -0.91% | 126,526 |
| Mar 11, 2026 | 10.90 | 11.04 | 10.86 | 10.98 | 10.98 | 0.73% | 42,362 |
| Mar 10, 2026 | 10.84 | 11.16 | 10.80 | 10.90 | 10.90 | 0.18% | 89,183 |
| Mar 9, 2026 | 11.00 | 11.00 | 10.74 | 10.88 | 10.88 | -1.09% | 243,108 |
| Mar 6, 2026 | 11.02 | 11.08 | 10.86 | 11.00 | 11.00 | 0.18% | 115,854 |
| Mar 5, 2026 | 11.16 | 11.16 | 10.82 | 10.98 | 10.98 | -0.18% | 76,618 |
| Mar 4, 2026 | 10.72 | 11.00 | 10.72 | 11.00 | 11.00 | 0.73% | 228,174 |
| Mar 3, 2026 | 11.00 | 11.00 | 10.68 | 10.92 | 10.92 | -1.44% | 429,917 |
| Mar 2, 2026 | 11.34 | 11.34 | 11.00 | 11.08 | 11.08 | -2.29% | 189,570 |
| Feb 27, 2026 | 11.18 | 11.50 | 11.12 | 11.34 | 11.34 | 1.98% | 329,247 |
| Feb 26, 2026 | 11.06 | 11.18 | 10.98 | 11.12 | 11.12 | 0.18% | 242,855 |
| Feb 25, 2026 | 11.16 | 11.16 | 10.96 | 11.10 | 11.10 | -0.54% | 167,720 |
| Feb 24, 2026 | 11.08 | 11.16 | 10.84 | 11.16 | 11.16 | -0.18% | 240,154 |
| Feb 23, 2026 | 10.94 | 11.20 | 10.74 | 11.18 | 11.18 | 2.19% | 226,441 |
| Feb 20, 2026 | 10.90 | 11.00 | 10.86 | 10.94 | 10.94 | 0.18% | 146,224 |
| Feb 19, 2026 | 11.00 | 11.04 | 10.82 | 10.92 | 10.92 | -1.09% | 80,627 |
| Feb 18, 2026 | 10.80 | 11.18 | 10.80 | 11.04 | 11.04 | 2.03% | 204,344 |
| Feb 17, 2026 | 10.84 | 10.92 | 10.66 | 10.82 | 10.82 | -2.35% | 228,400 |
| Feb 16, 2026 | 11.20 | 11.20 | 10.88 | 11.08 | 11.08 | -1.42% | 271,668 |
| Feb 13, 2026 | 11.26 | 11.28 | 11.04 | 11.24 | 11.24 | -0.53% | 257,583 |
| Feb 12, 2026 | 11.22 | 11.48 | 11.20 | 11.30 | 11.30 | 2.73% | 261,104 |
| Feb 11, 2026 | 11.12 | 11.28 | 11.00 | 11.00 | 11.00 | -1.61% | 174,840 |
| Feb 10, 2026 | 11.58 | 11.58 | 9.57 | 11.18 | 11.18 | -3.79% | 2,166,744 |
| Feb 9, 2026 | 11.68 | 11.68 | 11.58 | 11.62 | 11.62 | 1.40% | 128,962 |
| Feb 6, 2026 | 11.30 | 11.52 | 11.28 | 11.46 | 11.46 | 2.14% | 126,474 |
| Feb 5, 2026 | 11.30 | 11.38 | 11.10 | 11.22 | 11.22 | -1.41% | 205,195 |
| Feb 4, 2026 | 11.46 | 11.68 | 11.26 | 11.38 | 11.38 | -0.35% | 435,725 |
| Feb 3, 2026 | 11.58 | 11.64 | 11.40 | 11.42 | 11.42 | -1.04% | 285,130 |
| Feb 2, 2026 | 11.80 | 11.80 | 11.52 | 11.54 | 11.54 | -3.51% | 287,093 |
| Jan 30, 2026 | 11.88 | 11.96 | 11.72 | 11.96 | 11.96 | - | 488,422 |
| Jan 29, 2026 | 11.94 | 11.96 | 11.80 | 11.96 | 11.96 | 0.17% | 258,847 |
| Jan 28, 2026 | 11.70 | 11.98 | 11.68 | 11.94 | 11.94 | 1.19% | 445,238 |
| Jan 27, 2026 | 11.66 | 11.80 | 11.56 | 11.80 | 11.80 | 1.03% | 268,206 |
| Jan 26, 2026 | 11.70 | 11.70 | 11.50 | 11.68 | 11.68 | -1.02% | 443,066 |
| Jan 23, 2026 | 11.64 | 11.80 | 11.36 | 11.80 | 11.80 | 1.55% | 761,851 |
| Jan 22, 2026 | 11.46 | 11.90 | 11.44 | 11.62 | 11.62 | 2.11% | 738,808 |
| Jan 21, 2026 | 11.68 | 11.70 | 11.30 | 11.38 | 11.38 | -2.57% | 1,464,203 |
| Jan 20, 2026 | 12.36 | 12.50 | 11.60 | 11.68 | 11.68 | -5.50% | 2,073,831 |
| Jan 19, 2026 | 12.30 | 12.36 | 12.02 | 12.36 | 12.36 | 0.49% | 1,226,991 |
| Jan 16, 2026 | 12.70 | 13.04 | 12.26 | 12.30 | 12.30 | -25.99% | 4,902,537 |
| Jan 15, 2026 | 16.72 | 16.94 | 16.50 | 16.62 | 16.62 | -0.60% | 124,058 |
| Jan 14, 2026 | 16.88 | 16.88 | 16.60 | 16.72 | 16.72 | -0.59% | 96,114 |
| Jan 13, 2026 | 16.68 | 16.98 | 16.60 | 16.82 | 16.82 | 0.84% | 123,540 |
| Jan 12, 2026 | 16.80 | 16.96 | 16.60 | 16.68 | 16.68 | -1.30% | 117,462 |
| Jan 9, 2026 | 17.02 | 17.16 | 16.88 | 16.90 | 16.90 | -0.12% | 153,613 |
| Jan 8, 2026 | 17.16 | 17.30 | 16.62 | 16.92 | 16.92 | -2.76% | 256,262 |
| Jan 7, 2026 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | -2.79% | 133,747 |
| Jan 6, 2026 | 18.36 | 18.36 | 17.74 | 17.90 | 17.90 | -2.08% | 181,576 |
| Jan 5, 2026 | 17.76 | 18.88 | 17.42 | 18.28 | 18.28 | 2.24% | 425,955 |
| Jan 2, 2026 | 18.30 | 18.30 | 17.64 | 17.88 | 17.88 | -1.97% | 178,893 |
| Dec 30, 2025 | 18.30 | 18.30 | 17.96 | 18.24 | 18.24 | 0.55% | 225,785 |
| Dec 29, 2025 | 18.00 | 18.30 | 18.00 | 18.14 | 18.14 | 1.45% | 279,927 |
| Dec 23, 2025 | 17.70 | 17.98 | 17.64 | 17.88 | 17.88 | 1.48% | 257,013 |
| Dec 22, 2025 | 17.60 | 17.90 | 17.42 | 17.62 | 17.62 | - | 179,654 |
| Dec 19, 2025 | 17.50 | 17.72 | 17.32 | 17.62 | 17.62 | 1.50% | 117,053 |
| Dec 18, 2025 | 17.00 | 17.40 | 17.00 | 17.36 | 17.36 | 2.12% | 155,106 |
| Dec 17, 2025 | 16.80 | 17.20 | 16.74 | 17.00 | 17.00 | 0.71% | 122,202 |
| Dec 16, 2025 | 16.82 | 16.90 | 16.58 | 16.88 | 16.88 | 0.36% | 81,935 |
| Dec 15, 2025 | 17.00 | 17.02 | 16.64 | 16.82 | 16.82 | -0.83% | 116,374 |
| Dec 12, 2025 | 16.70 | 17.16 | 16.70 | 16.96 | 16.96 | 1.92% | 215,331 |
| Dec 11, 2025 | 16.06 | 16.76 | 16.06 | 16.64 | 16.64 | 2.72% | 175,938 |
| Dec 10, 2025 | 16.40 | 16.40 | 16.04 | 16.20 | 16.20 | -0.61% | 95,951 |
| Dec 9, 2025 | 16.46 | 16.50 | 16.18 | 16.30 | 16.30 | -1.93% | 74,361 |
| Dec 8, 2025 | 16.00 | 16.62 | 16.00 | 16.62 | 16.62 | 4.14% | 225,026 |
| 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 |