Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Nordic Mining ASA (7NM0.F)

1.7540
+0.0300
+(1.74%)
At close: May 2 at 9:57:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.72801.75401.72801.75401.754055
Apr 30, 20251.73801.73801.72401.72401.7240-
Apr 29, 20251.74001.74401.74001.74401.744010,000
Apr 28, 20251.74001.74001.74001.74001.7400-
Apr 25, 20251.71801.80401.71801.73801.7380100
Apr 24, 20251.73001.73001.73001.73001.7300-
Apr 23, 20251.80001.80001.73001.73001.7300-
Apr 22, 20251.73001.77001.73001.77001.7700-
Apr 17, 20251.73001.73001.73001.73001.7300-
Apr 16, 20251.80801.80801.70601.70601.706020,000
Apr 15, 20251.62401.67801.62401.67801.67803,400
Apr 14, 20251.59401.62601.59401.62601.6260-
Apr 11, 20251.53001.59201.53001.59201.5920-
Apr 10, 20251.58001.58001.51401.51401.5140-
Apr 9, 20251.45401.59601.45401.59601.596080
Apr 8, 20251.54401.54401.44201.44201.442036
Apr 7, 20251.50001.58201.50001.51001.51003,950
Apr 4, 20251.51521.54001.51521.54001.5400125
Apr 3, 20251.61621.61621.51961.51961.5196-
Apr 2, 20251.74921.74921.66201.66201.6620-
Apr 1, 20251.76341.76341.75181.75181.7518-
Mar 31, 20251.71081.75041.71081.75041.7504-
Mar 28, 20251.85641.86581.85641.86581.8658-
Mar 27, 20251.85261.86601.85261.86601.8660-
Mar 26, 20251.81221.85661.81221.85661.8566-
Mar 25, 20251.78101.81101.78101.81101.8110-
Mar 24, 20251.81561.81561.81561.81561.8156-
Mar 21, 20251.74421.85681.74421.79001.79001,000
Mar 20, 20251.79761.79761.75221.75221.7522-
Mar 19, 20251.76121.78161.76121.78161.7816-
Mar 18, 20251.81721.81721.76581.76581.76582,000
Mar 17, 20251.79761.79761.79761.79761.7976-
Mar 14, 20251.76581.76821.75321.76821.7682200
Mar 13, 20251.80021.80021.78001.78001.7800-
Mar 12, 20251.80021.81541.80001.80001.8000600
Mar 11, 20251.74361.74441.74361.74441.7444-
Mar 10, 20251.84641.84641.73821.73821.7382-
Mar 7, 20251.73461.84681.73461.84681.846875
Mar 6, 20251.72721.74641.70321.74641.74641,500
Mar 5, 20251.80161.95021.75301.76661.7666285
Mar 4, 20251.90361.90361.78841.78841.7884-
Mar 3, 20251.93781.93781.89541.89541.8954-
Feb 28, 20251.91161.92641.91161.92641.9264-
Feb 27, 20251.93081.93081.91361.91361.9136-
Feb 26, 20251.87981.92641.87981.92461.92461,850
Feb 25, 20251.86181.88961.86181.88961.8896-
Feb 24, 20251.91621.91621.86041.86041.8604-
Feb 21, 20251.87401.87401.87401.87401.8740-
Feb 20, 20251.96741.96741.87541.87541.8754-
Feb 19, 20251.99961.99961.94281.94281.9428-
Feb 18, 20251.99541.99541.96081.96081.9608100
Feb 17, 20251.93021.93021.91581.91581.9158500
Feb 14, 20251.95941.95941.94541.94541.9454-
Feb 13, 20251.83061.95141.83061.95141.9514-
Feb 12, 20251.88001.88001.86561.86561.8656-
Feb 11, 20251.80001.84601.80001.84601.84603
Feb 10, 20251.85021.85021.85021.85021.8502-
Feb 7, 20251.82901.86421.82661.82661.82661,056
Feb 6, 20251.79341.79341.79341.79341.7934-
Feb 5, 20251.78121.79281.78121.79281.7928-
Feb 4, 20251.78621.79841.78621.79841.7984-
Feb 3, 20251.79561.79621.79561.79621.7962-
Jan 31, 20251.84221.90381.81701.81701.817020
Jan 30, 20251.78221.78221.78221.78221.7822-
Jan 29, 20251.77781.77781.75261.75261.7526-
Jan 28, 20251.75441.77741.75441.77741.7774-
Jan 27, 20251.78161.78161.78161.78161.7816-
Jan 24, 20251.77061.81001.77061.78301.78301,000
Jan 23, 20251.77661.78201.77661.78201.7820-
Jan 22, 20251.80461.82621.74481.74481.7448500
Jan 21, 20251.79481.87181.79481.79641.79641,000
Jan 20, 20251.75461.84461.75461.84461.84461,700
Jan 17, 20251.80581.84321.76741.76741.76742,615
Jan 16, 20251.90001.91241.83481.83481.83482,820
Jan 15, 20251.99081.99081.93621.93621.9362-
Jan 14, 20251.95361.97661.95361.97141.97141,000
Jan 13, 20252.10802.10802.02102.02102.02101,050
Jan 10, 20252.11952.11952.05302.05302.0530600
Jan 9, 20252.01952.07852.01952.07852.0785-
Jan 8, 20251.98802.05201.98561.98561.98569,300
Jan 7, 20252.01902.01901.99361.99361.9936-
Jan 6, 20252.13502.13502.13502.13502.1350-
Jan 3, 20252.14352.14352.14352.14352.1435-
Jan 2, 20252.25602.25602.18702.18702.1870-
Dec 30, 20242.30652.30652.30652.30652.30651,000
Dec 27, 20242.29752.32252.22602.22602.2260400
Dec 23, 20242.15252.24152.15252.21402.2140900
Dec 20, 20242.02202.02202.02202.02202.0220-
Dec 19, 20242.05252.09752.05252.07202.072075
Dec 18, 20242.06402.06552.06402.06552.0655-
Dec 17, 20242.05602.06402.05602.06402.0640-
Dec 16, 20242.03902.09752.03902.09752.0975125
Dec 13, 20242.09652.09652.04702.04702.0470-
Dec 12, 20242.10652.10652.08852.08852.0885-
Dec 11, 20242.10602.10602.09402.09402.0940-
Dec 10, 20242.09352.12952.08002.08002.08002,600
Dec 9, 20242.04952.09702.04952.08902.08901,939
Dec 6, 20242.08652.08652.08652.08652.0865-
Dec 5, 20242.12452.12452.07852.07852.0785-
Dec 4, 20242.15702.15702.09802.09802.0980-
Dec 3, 20242.09552.12352.09552.12352.1235-
Dec 2, 20242.13152.15002.07002.07302.07301,520
Nov 29, 20242.14952.14952.13302.14302.14301,200
Nov 28, 20242.14152.14152.14102.14102.1410-
Nov 27, 20242.13852.13852.12902.12902.1290300
Nov 26, 20242.18002.18002.13352.13402.1340-
Nov 25, 20242.21652.21652.21652.21652.2165-
Nov 22, 20242.13102.21952.13102.19002.190045
Nov 21, 20242.16652.16652.13052.13052.1305-
Nov 20, 20242.21752.21752.14602.14602.146025
Nov 19, 20242.14802.15052.14802.15052.1505-
Nov 18, 20242.11802.18002.11302.18002.18001,680
Nov 15, 20242.09702.11302.09702.11302.1130-
Nov 14, 20241.95202.04351.95202.04352.0435-
Nov 13, 20242.01752.05601.98501.98501.98502,035
Nov 12, 20242.05452.05452.00002.00002.0000-
Nov 11, 20242.08602.08602.08602.08602.0860-
Nov 8, 20242.11202.11202.05252.05252.0525-
Nov 7, 20242.03352.10552.03352.08402.08404,000
Nov 6, 20242.01402.06852.01402.06852.0685205
Nov 5, 20242.15002.15002.15002.15002.1500-
Nov 4, 20242.14652.14652.10352.10352.1035-
Nov 1, 20242.15652.20452.13102.13102.131048
Oct 31, 20242.15952.17052.13002.13002.130010
Oct 30, 20242.19552.19552.16552.16552.1655-
Oct 29, 20242.17102.17102.15252.15252.1525-
Oct 28, 20242.24552.24552.24552.24552.2455250
Oct 25, 20242.17202.17202.17202.17202.1720-
Oct 24, 20242.17952.17952.10352.10352.1035-
Oct 23, 20242.21402.21402.14352.14352.1435-
Oct 22, 20242.17902.20352.17902.20352.2035-
Oct 21, 20242.32752.32752.16002.16002.16003,217
Oct 18, 20242.25002.29002.25002.29002.29001,200
Oct 17, 20242.25002.29152.25002.25002.25002,600
Oct 16, 20242.15702.27752.15702.25002.2500581
Oct 15, 20242.29502.29502.09852.09852.098526,750
Oct 14, 20242.39002.39002.29502.29502.29503,099
Oct 11, 20242.31202.38502.31202.38502.38506,500
Oct 10, 20242.26452.28302.25952.28302.283050
Oct 9, 20242.29102.35152.26252.26252.2625500
Oct 8, 20242.41502.41502.24002.26852.26859,900
Oct 7, 20242.60002.60002.41352.42252.422518,064
Oct 4, 20242.35752.44252.35752.44252.442510,597
Oct 3, 20242.35202.37602.35202.37602.3760-
Oct 2, 20242.36552.36552.36352.36352.3635-
Oct 1, 20242.39852.39852.39852.39852.3985-
Sep 30, 20242.36152.36152.36152.36152.3615-
Sep 27, 20242.29952.31702.28302.28302.28301,278
Sep 26, 20242.22752.22852.22752.22852.2285-
Sep 25, 20242.14452.19602.14452.19602.1960-
Sep 24, 20242.18102.19352.12052.12052.12051
Sep 23, 20242.10802.10802.10802.10802.1080-
Sep 20, 20242.17602.17602.08402.08402.08403,000
Sep 19, 20242.16002.18402.15352.15352.1535100
Sep 18, 20242.10202.10202.10202.10202.1020-
Sep 17, 20242.13152.13152.11052.11052.1105-
Sep 16, 20242.08552.10102.08552.10102.1010-
Sep 13, 20242.05802.08002.04652.04652.04651,971
Sep 12, 20242.02902.02902.02902.02902.0290-
Sep 11, 20242.03052.06002.00452.00452.00451,500
Sep 10, 20241.99021.99021.97461.97461.9746-
Sep 9, 20241.92101.92101.92101.92101.9210-
Sep 6, 20241.91301.92041.91301.92041.9204-
Sep 5, 20241.96161.96161.92541.92541.9254-
Sep 4, 20241.98641.99501.98641.99501.9950-
Sep 3, 20242.10102.10101.95601.95601.95609,000
Sep 2, 20242.09902.09902.09902.09902.0990-
Aug 30, 20242.05452.08902.05452.08902.0890-
Aug 29, 20241.94562.01601.94562.01602.0160-
Aug 28, 20241.88881.94661.88881.94661.9466-
Aug 27, 20241.70001.92221.70001.92221.9222-
Aug 26, 20241.83261.83261.83261.83261.8326-
Aug 23, 20241.76801.77101.76801.77101.7710-
Aug 22, 20241.83621.83621.83221.83221.8322180
Aug 21, 20241.86061.86061.85661.85661.8566-
Aug 20, 20241.83981.83981.81721.81721.8172-
Aug 19, 20241.85481.85481.81201.81201.812040
Aug 16, 20241.78321.82621.77761.77761.7776700
Aug 15, 20241.76181.76441.76181.76441.7644404
Aug 14, 20241.75861.77181.75861.77181.7718-
Aug 13, 20241.75481.75481.75481.75481.7548-
Aug 12, 20241.76841.76841.70961.70961.7096-
Aug 9, 20241.75981.76341.75981.76341.7634-
Aug 8, 20241.74341.74341.74341.74341.7434-
Aug 7, 20241.75161.75161.73361.73361.7336-
Aug 6, 20241.74401.74401.69901.69901.69904,000
Aug 5, 20241.65541.65541.64241.64241.64244,390
Aug 2, 20241.84261.84261.84261.84261.8426-
Aug 1, 20241.90081.90081.87381.87381.8738-
Jul 31, 20241.85761.89681.85761.86361.8636120
Jul 30, 20241.85161.85161.81461.81461.8146-
Jul 29, 20241.84121.84121.82941.82941.8294-
Jul 26, 20241.83601.83601.83601.83601.8360-
Jul 25, 20241.80281.85721.80281.81901.8190200
Jul 24, 20241.82481.82481.81181.81181.8118300
Jul 23, 20241.87001.91001.85101.85101.85101,500
Jul 22, 20241.92161.92161.92161.92161.9216-
Jul 19, 20241.91241.91241.91241.91241.9124-
Jul 18, 20241.93001.93001.87621.87621.8762-
Jul 17, 20241.92261.92261.89561.89561.8956-
Jul 16, 20241.93841.93841.91861.91861.9186-
Jul 15, 20241.98581.98581.98581.98581.9858-
Jul 12, 20241.93621.96461.93621.96461.9646-
Jul 11, 20242.09502.09501.93501.93501.935045
Jul 10, 20242.00202.01102.00202.01102.0110-
Jul 9, 20241.92721.95361.92721.95361.9536-
Jul 8, 20241.95901.95901.95901.95901.95901,050
Jul 5, 20241.91581.95341.90781.90781.90787,800
Jul 4, 20241.95281.95281.90501.90501.9050-
Jul 3, 20241.93901.97061.93901.97061.9706-
Jul 2, 20241.94141.94141.89501.89501.89501,000
Jul 1, 20241.92261.92261.92261.92261.9226-
Jun 28, 20241.86481.89321.86481.89321.8932-
Jun 27, 20241.76861.85881.76861.85881.8588-
Jun 26, 20241.77961.77961.75261.75261.7526-
Jun 25, 20241.77921.77921.77061.77061.7706-
Jun 24, 20241.77961.83321.75741.75741.75742,600
Jun 21, 20241.80001.82361.80001.82361.82362,551
Jun 20, 20241.84081.93001.80001.80001.8000620
Jun 19, 20241.80961.80961.77281.79441.7944600
Jun 18, 20241.81141.81141.80061.80061.8006-
Jun 17, 20241.82181.82181.79041.79041.7904-
Jun 14, 20241.95081.95081.83681.83681.8368640
Jun 13, 20241.89941.89941.87101.87101.8710-
Jun 12, 20241.86681.88861.86681.88861.8886-
Jun 11, 20241.90101.90101.85681.85681.85685
Jun 10, 20241.92101.94081.91361.91361.91363,285
Jun 7, 20242.01002.12002.01002.03002.030015,142
Jun 6, 20242.03802.03802.00002.00002.0000900
Jun 5, 20241.96741.97021.96001.97021.9702225
Jun 4, 20241.97541.97541.95801.95801.958070
Jun 3, 20242.07902.07902.07902.07902.079020
May 31, 20241.98542.06951.98542.06952.0695870
May 30, 20241.93522.05401.93521.97781.97782,600
May 29, 20241.94841.94841.91701.91701.9170-
May 28, 20241.90341.91521.90341.91521.9152-
May 27, 20241.86401.90621.86401.90621.90622,000
May 24, 20241.77521.87741.77521.85101.851030
May 23, 20241.75081.77401.75081.77401.7740-
May 22, 20241.75081.80041.75061.75061.7506146
May 21, 20241.74821.74821.74821.74821.7482-
May 20, 20241.74621.74621.74621.74621.7462-
May 17, 20241.69841.69841.69841.69841.6984-
May 16, 20241.71241.71241.68941.68941.6894-
May 15, 20241.69601.69601.69601.69601.6960500
May 14, 20241.69621.70501.61881.61881.6188375
May 13, 20241.80881.80881.70021.70021.70023,355
May 10, 20241.78041.78041.73441.73441.7344-
May 9, 20241.75921.75921.75921.75921.7592-
May 8, 20241.70321.71301.70321.71301.7130-
May 7, 20241.73501.73501.69341.69341.6934-
May 6, 20241.74841.82921.74841.82921.829245,500
May 3, 20241.73161.79421.73161.74881.748830
May 2, 20241.74221.77861.74221.77001.77002,693

Related Tickers

NB7N.F Noble Mineral Exploration Inc.R
0.0220
-21.43%
 
0IU.F US Critical Metals Corp.
0.0862
+9.95%
 
USCM.CN US Critical Metals Corp.
0.1700
-5.56%
 
USCMD US Critical Metals Corp.
0.1250
0.00%
 
USARW USA Rare Earth, Inc.
1.8500
+16.35%
 
IVPAF Ivanhoe Mines Ltd.
10.38
+0.35%
 
UCU.V Ucore Rare Metals Inc.
1.9700
+0.51%
 
WWR Westwater Resources, Inc.
0.4886
+0.64%
 
NB NioCorp Developments Ltd.
2.3100
-2.12%
 
LAR Lithium Argentina AG
2.0600
+1.48%