Oslo - Delayed Quote NOK

Nordic Mining ASA (NOM.OL)

Compare
24.38
+0.22
+(0.89%)
At close: January 10 at 4:25:01 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 24.50 24.50 23.97 24.38 24.38 275,588
Jan 9, 2025 23.70 24.52 23.62 24.16 24.16 365,408
Jan 8, 2025 23.57 23.96 23.34 23.80 23.80 651,190
Jan 7, 2025 24.70 24.70 23.07 23.99 23.99 1,422,672
Jan 6, 2025 25.39 25.66 24.99 24.99 24.99 437,612
Jan 3, 2025 26.09 26.09 25.00 25.67 25.67 705,403
Jan 2, 2025 26.95 27.32 25.60 26.10 26.10 874,667
Dec 30, 2024 27.00 27.00 25.44 26.74 26.74 1,422,314
Dec 27, 2024 27.10 27.81 26.44 26.86 26.86 1,001,957
Dec 23, 2024 25.52 26.84 25.52 26.75 26.75 1,184,653
Dec 20, 2024 24.41 25.07 24.18 25.00 25.00 318,299
Dec 19, 2024 24.67 24.71 24.15 24.71 24.71 271,276
Dec 18, 2024 24.40 24.98 24.40 24.74 24.74 114,857
Dec 17, 2024 24.59 24.81 24.30 24.76 24.76 389,953
Dec 16, 2024 24.30 24.45 24.05 24.40 24.40 206,852
Dec 13, 2024 24.99 24.99 24.24 24.42 24.42 197,830
Dec 12, 2024 24.92 25.07 24.50 24.89 24.89 253,873
Dec 11, 2024 25.17 25.17 24.74 24.92 24.92 113,458
Dec 10, 2024 24.82 25.00 24.48 25.00 25.00 205,502
Dec 9, 2024 24.62 25.00 24.33 25.00 25.00 270,070
Dec 6, 2024 24.62 25.00 24.40 24.86 24.86 254,474
Dec 5, 2024 25.07 25.07 24.70 24.75 24.75 226,046
Dec 4, 2024 25.80 25.80 24.86 24.90 24.90 357,754
Dec 3, 2024 24.89 25.33 24.60 25.09 25.09 244,175
Dec 2, 2024 24.00 25.21 24.00 24.48 24.48 602,825
Nov 29, 2024 25.75 25.75 25.03 25.41 25.41 216,831
Nov 28, 2024 25.39 25.50 24.90 25.50 25.50 318,063
Nov 27, 2024 25.49 25.67 25.12 25.39 25.39 249,815
Nov 26, 2024 25.95 26.18 25.15 25.49 25.49 353,563
Nov 25, 2024 25.78 26.10 25.50 25.72 25.72 193,987
Nov 22, 2024 25.00 25.82 24.80 25.50 25.50 377,223
Nov 21, 2024 25.58 25.61 25.02 25.02 25.02 154,697
Nov 20, 2024 25.80 26.24 25.33 25.36 25.36 232,420
Nov 19, 2024 25.38 25.66 24.91 25.33 25.33 473,826
Nov 18, 2024 24.54 25.27 24.54 25.08 25.08 334,292
Nov 15, 2024 25.06 25.39 24.70 25.05 25.05 187,562
Nov 14, 2024 23.50 25.17 22.00 24.94 24.94 1,377,826
Nov 13, 2024 24.11 24.18 23.61 23.61 23.61 378,730
Nov 12, 2024 24.70 24.71 23.84 24.00 24.00 461,256
Nov 11, 2024 25.00 25.20 24.70 24.71 24.71 180,413
Nov 8, 2024 24.94 25.87 24.63 24.70 24.70 446,638
Nov 7, 2024 24.10 25.04 24.10 24.80 24.80 295,627
Nov 6, 2024 24.41 24.91 23.81 24.14 24.14 700,295
Nov 5, 2024 26.00 26.00 24.69 24.72 24.72 597,001
Nov 4, 2024 26.00 26.05 25.40 25.76 25.76 342,973
Nov 1, 2024 25.99 26.35 25.90 26.14 26.14 205,000
Oct 31, 2024 26.50 26.50 25.59 25.90 25.90 455,050
Oct 30, 2024 26.17 26.50 26.05 26.30 26.30 302,023
Oct 29, 2024 26.28 26.30 25.89 26.03 26.03 378,672
Oct 28, 2024 26.10 26.50 26.06 26.30 26.30 198,741
Oct 25, 2024 26.00 26.15 25.80 26.06 26.06 218,145
Oct 24, 2024 26.12 26.25 25.85 26.00 26.00 221,368
Oct 23, 2024 26.63 26.63 26.04 26.05 26.05 133,912
Oct 22, 2024 26.09 26.60 25.89 26.54 26.54 226,106
Oct 21, 2024 26.63 26.82 26.10 26.14 26.14 345,297
Oct 18, 2024 26.60 26.99 26.60 26.65 26.65 169,397
Oct 17, 2024 26.92 27.10 26.63 26.63 26.63 250,765
Oct 16, 2024 25.85 26.92 25.85 26.92 26.92 460,289
Oct 15, 2024 26.44 26.44 25.63 25.91 25.91 684,394
Oct 14, 2024 27.35 27.35 25.82 26.45 26.45 785,766
Oct 11, 2024 27.20 27.81 27.20 27.40 27.40 541,565
Oct 10, 2024 27.40 27.40 26.51 27.00 27.00 331,890
Oct 9, 2024 27.61 27.62 27.10 27.26 27.26 303,144
Oct 8, 2024 28.67 28.67 26.50 27.02 27.02 880,223
Oct 7, 2024 28.50 28.50 27.91 28.33 28.33 511,017
Oct 4, 2024 28.19 28.54 27.77 28.10 28.10 1,066,903
Oct 3, 2024 28.10 28.20 27.60 28.11 28.11 352,866
Oct 2, 2024 28.00 28.26 27.81 28.00 28.00 348,527
Oct 1, 2024 28.38 28.60 27.68 27.74 27.74 537,952
Sep 30, 2024 27.80 28.30 27.41 28.00 28.00 1,356,862
Sep 27, 2024 26.86 27.49 26.86 27.35 27.35 520,010
Sep 26, 2024 26.45 26.90 26.21 26.65 26.65 347,623
Sep 25, 2024 25.18 26.45 25.08 26.28 26.28 577,619
Sep 24, 2024 25.62 25.75 25.05 25.05 25.05 222,156
Sep 23, 2024 25.25 25.33 24.77 25.30 25.30 351,596
Sep 20, 2024 25.78 25.83 24.88 25.00 25.00 584,091
Sep 19, 2024 25.24 25.83 25.24 25.60 25.60 444,274
Sep 18, 2024 25.00 25.69 24.92 25.10 25.10 261,838
Sep 17, 2024 25.39 25.49 25.00 25.08 25.08 273,661
Sep 16, 2024 24.90 25.45 24.60 25.22 25.22 336,894
Sep 13, 2024 24.70 24.86 24.39 24.72 24.72 167,383
Sep 12, 2024 24.22 24.70 24.22 24.60 24.60 217,301
Sep 11, 2024 24.20 24.75 24.11 24.20 24.20 265,804
Sep 10, 2024 24.27 24.35 23.84 24.01 24.01 128,395
Sep 9, 2024 23.32 24.11 22.90 24.05 24.05 304,079
Sep 6, 2024 23.00 23.34 22.66 23.32 23.32 449,561
Sep 5, 2024 24.00 24.05 23.03 23.30 23.30 493,580
Sep 4, 2024 23.50 24.41 22.83 23.99 23.99 523,643
Sep 3, 2024 25.00 25.25 23.64 23.77 23.77 640,838
Sep 2, 2024 24.96 25.60 24.59 25.10 25.10 540,112
Aug 30, 2024 23.99 25.24 23.75 25.02 25.02 1,169,760
Aug 29, 2024 23.20 24.00 22.87 24.00 24.00 656,974
Aug 28, 2024 23.00 23.99 22.00 23.30 23.30 1,654,633
Aug 27, 2024 22.57 23.65 21.82 23.00 23.00 1,183,161
Aug 26, 2024 21.45 22.57 21.20 22.43 22.43 391,574
Aug 23, 2024 21.95 21.95 20.90 21.32 21.32 233,661
Aug 22, 2024 21.70 21.76 21.24 21.25 21.25 184,692
Aug 21, 2024 21.94 22.19 21.70 21.76 21.76 193,878
Aug 20, 2024 21.95 21.95 21.44 21.68 21.68 150,243
Aug 19, 2024 21.60 21.83 21.44 21.69 21.69 153,472
Aug 16, 2024 21.24 21.50 21.09 21.46 21.46 225,008
Aug 15, 2024 21.17 21.17 20.70 21.14 21.14 218,371
Aug 14, 2024 21.20 21.25 20.70 21.25 21.25 215,091
Aug 13, 2024 20.90 21.25 20.73 20.89 20.89 215,758
Aug 12, 2024 21.18 21.27 20.20 20.62 20.62 518,398
Aug 9, 2024 21.00 21.45 20.80 21.23 21.23 168,770
Aug 8, 2024 21.13 21.13 20.50 20.72 20.72 248,663
Aug 7, 2024 20.88 21.39 20.80 21.13 21.13 236,903
Aug 6, 2024 20.53 21.44 20.52 20.68 20.68 698,556
Aug 5, 2024 20.65 20.65 19.00 20.13 20.13 1,617,225
Aug 2, 2024 22.50 22.50 21.50 21.71 21.71 566,288
Aug 1, 2024 22.50 22.80 22.45 22.70 22.70 172,587
Jul 31, 2024 22.50 22.50 22.10 22.44 22.44 145,782
Jul 30, 2024 22.38 22.38 22.01 22.01 22.01 109,385
Jul 29, 2024 22.34 22.50 22.20 22.24 22.24 214,564
Jul 26, 2024 22.08 22.51 22.03 22.17 22.17 127,270
Jul 25, 2024 22.50 22.50 21.91 22.11 22.11 174,058
Jul 24, 2024 22.46 22.54 22.20 22.30 22.30 180,432
Jul 23, 2024 22.48 22.57 22.30 22.40 22.40 176,974
Jul 22, 2024 22.76 23.13 22.32 22.57 22.57 294,460
Jul 19, 2024 23.00 23.01 22.51 22.76 22.76 246,467
Jul 18, 2024 22.80 23.03 22.64 22.69 22.69 192,675
Jul 17, 2024 23.05 23.27 22.80 22.81 22.81 268,353
Jul 16, 2024 23.40 23.54 23.00 23.02 23.02 260,684
Jul 15, 2024 23.72 23.83 23.33 23.40 23.40 220,302
Jul 12, 2024 23.13 23.50 22.80 23.50 23.50 225,754
Jul 11, 2024 23.82 23.90 22.82 23.02 23.02 394,647
Jul 10, 2024 23.28 23.78 23.05 23.64 23.64 770,685
Jul 9, 2024 22.40 23.31 22.37 23.31 23.31 772,529
Jul 8, 2024 22.75 22.75 22.11 22.25 22.25 301,133
Jul 5, 2024 22.18 22.25 21.90 22.22 22.22 308,747
Jul 4, 2024 22.70 22.70 21.92 22.09 22.09 355,290
Jul 3, 2024 22.40 22.60 22.23 22.50 22.50 355,068
Jul 2, 2024 21.80 22.20 21.80 22.14 22.14 270,751
Jul 1, 2024 22.28 22.28 21.64 21.80 21.80 300,992
Jun 28, 2024 22.20 22.51 21.26 22.15 22.15 837,035
Jun 27, 2024 20.40 21.74 20.14 21.74 21.74 633,695
Jun 26, 2024 20.56 20.66 20.14 20.45 20.45 288,159
Jun 25, 2024 20.44 20.51 20.06 20.43 20.43 271,832
Jun 24, 2024 20.51 20.71 20.05 20.43 20.43 372,854
Jun 21, 2024 20.55 20.74 20.11 20.51 20.51 516,311
Jun 20, 2024 20.84 21.51 20.44 20.50 20.50 576,252
Jun 19, 2024 20.90 20.90 20.32 20.85 20.85 446,164
Jun 18, 2024 20.70 21.00 20.65 20.91 20.91 223,716
Jun 17, 2024 21.30 21.50 20.41 20.85 20.85 658,415
Jun 14, 2024 22.00 22.03 21.20 21.48 21.48 547,466
Jun 13, 2024 21.72 22.12 21.71 21.83 21.83 294,581
Jun 12, 2024 21.97 22.10 21.37 21.99 21.99 449,377
Jun 11, 2024 22.28 22.30 21.72 21.80 21.80 550,734
Jun 10, 2024 22.85 22.85 21.73 22.35 22.35 735,361
Jun 7, 2024 23.00 23.22 22.72 22.72 22.72 319,719
Jun 6, 2024 22.90 23.50 22.28 22.95 22.95 556,500
Jun 5, 2024 22.90 23.00 22.43 22.98 22.98 520,323
Jun 4, 2024 22.75 23.14 22.50 22.95 22.95 556,384
Jun 3, 2024 23.40 23.49 22.70 22.78 22.78 716,805
May 31, 2024 23.20 23.31 22.75 23.25 23.25 495,830
May 30, 2024 22.37 23.18 22.30 22.99 22.99 567,644
May 29, 2024 22.50 22.75 22.16 22.39 22.39 457,926
May 28, 2024 21.95 22.60 21.72 22.21 22.21 729,109
May 27, 2024 21.82 21.94 21.41 21.90 21.90 318,012
May 24, 2024 21.44 21.88 21.00 21.60 21.60 866,718
May 23, 2024 20.50 21.20 20.44 21.06 21.06 914,788
May 22, 2024 20.48 20.70 20.30 20.40 20.40 100,348
May 21, 2024 20.50 20.74 20.23 20.26 20.26 364,050
May 16, 2024 20.50 20.50 19.97 20.20 20.20 192,184
May 15, 2024 19.92 20.49 19.81 20.30 20.30 182,774
May 14, 2024 20.30 20.33 19.80 19.81 19.81 339,412
May 13, 2024 20.80 20.80 20.05 20.11 20.11 463,293
May 10, 2024 20.83 21.20 20.71 20.71 20.71 418,713
May 8, 2024 20.25 20.86 20.25 20.58 20.58 195,997
May 7, 2024 20.70 20.99 20.10 20.24 20.24 673,080
May 6, 2024 21.00 21.37 20.56 20.56 20.56 527,489
May 3, 2024 20.92 21.07 20.64 20.85 20.85 353,231
May 2, 2024 20.97 21.09 20.61 20.61 20.61 437,441
Apr 30, 2024 20.98 21.40 20.75 20.83 20.83 460,075
Apr 29, 2024 20.26 21.17 20.23 20.67 20.67 577,841
Apr 26, 2024 19.61 20.18 19.49 20.05 20.05 290,749
Apr 25, 2024 20.01 20.01 19.22 19.70 19.70 645,497
Apr 24, 2024 19.90 20.08 19.20 19.90 19.90 615,854
Apr 23, 2024 19.97 20.50 19.80 19.80 19.80 458,947
Apr 22, 2024 20.50 20.53 19.90 20.01 20.01 452,133
Apr 19, 2024 20.88 20.88 20.15 20.36 20.36 543,718
Apr 18, 2024 20.85 21.20 20.65 20.80 20.80 616,031
Apr 17, 2024 20.10 21.19 19.98 20.72 20.72 1,139,528
Apr 16, 2024 20.30 20.30 19.88 19.92 19.92 438,652
Apr 15, 2024 19.90 20.30 19.82 20.30 20.30 503,252
Apr 12, 2024 19.98 20.19 19.65 20.00 20.00 1,024,263
Apr 11, 2024 19.20 20.02 19.20 19.86 19.86 1,033,731
Apr 10, 2024 18.50 19.28 18.48 18.80 18.80 310,900
Apr 9, 2024 19.45 19.76 18.45 18.60 18.60 1,347,526
Apr 8, 2024 19.00 20.89 18.80 19.30 19.30 3,109,027
Apr 5, 2024 17.80 18.80 17.74 18.75 18.75 1,096,218
Apr 4, 2024 17.00 17.78 17.00 17.69 17.69 999,758
Apr 3, 2024 16.88 17.32 16.68 17.13 17.13 516,607
Apr 2, 2024 17.00 17.40 16.90 16.91 16.91 402,417
Mar 27, 2024 17.00 17.00 16.60 16.95 16.95 307,322
Mar 26, 2024 17.00 17.32 16.92 17.00 17.00 500,064
Mar 25, 2024 16.70 17.45 16.70 16.96 16.96 753,980
Mar 22, 2024 16.51 17.70 16.12 16.49 16.49 2,299,159
Mar 21, 2024 15.50 15.85 15.31 15.80 15.80 137,583
Mar 20, 2024 15.62 15.86 15.60 15.69 15.69 129,292
Mar 19, 2024 15.94 15.94 15.50 15.62 15.62 192,006
Mar 18, 2024 16.00 16.00 15.50 15.68 15.68 92,118
Mar 15, 2024 15.57 15.65 15.15 15.50 15.50 180,832
Mar 14, 2024 15.72 15.72 14.70 15.15 15.15 342,550
Mar 13, 2024 1:20 Stock Splits
Mar 13, 2024 16.40 16.40 15.03 15.57 15.57 102,328
Mar 12, 2024 15.52 15.80 15.52 15.78 15.78 166,001
Mar 11, 2024 15.84 16.14 15.50 15.52 15.52 226,109
Mar 8, 2024 15.30 15.82 15.10 15.82 15.82 263,152
Mar 7, 2024 15.56 15.64 15.20 15.20 15.20 234,297
Mar 6, 2024 15.70 15.70 15.28 15.52 15.52 140,410
Mar 5, 2024 15.40 15.74 15.34 15.62 15.62 391,249
Mar 4, 2024 15.40 15.56 15.20 15.28 15.28 271,526
Mar 1, 2024 15.20 15.44 14.74 15.22 15.22 482,624
Feb 29, 2024 14.48 15.24 14.26 15.02 15.02 408,754
Feb 28, 2024 14.40 14.42 14.20 14.28 14.28 219,378
Feb 27, 2024 14.54 14.68 14.20 14.26 14.26 205,078
Feb 26, 2024 14.40 14.60 14.16 14.40 14.40 220,311
Feb 23, 2024 14.60 14.60 14.20 14.40 14.40 403,611
Feb 22, 2024 14.88 14.92 14.60 14.60 14.60 272,048
Feb 21, 2024 14.98 14.98 14.54 14.80 14.80 261,668
Feb 20, 2024 15.18 15.18 14.68 15.00 15.00 361,813
Feb 19, 2024 15.52 15.52 15.06 15.20 15.20 425,598
Feb 16, 2024 15.12 15.46 14.90 15.40 15.40 279,174
Feb 15, 2024 15.28 15.30 14.92 15.10 15.10 201,282
Feb 14, 2024 14.90 15.16 14.90 15.00 15.00 188,933
Feb 13, 2024 15.20 15.34 14.84 14.86 14.86 204,920
Feb 12, 2024 15.36 15.36 14.60 15.20 15.20 562,461
Feb 9, 2024 14.96 15.10 14.80 15.10 15.10 180,753
Feb 8, 2024 14.96 14.96 14.46 14.90 14.90 197,153
Feb 7, 2024 15.08 15.10 14.48 14.70 14.70 428,609
Feb 6, 2024 15.26 15.26 14.66 14.80 14.80 359,026
Feb 5, 2024 15.44 15.54 14.70 14.70 14.70 395,583
Feb 2, 2024 15.80 15.88 15.34 15.34 15.34 225,528
Feb 1, 2024 15.56 15.98 15.24 15.64 15.64 760,353
Jan 31, 2024 15.82 16.50 15.60 16.40 16.40 652,690
Jan 30, 2024 15.56 15.78 15.40 15.64 15.64 394,043
Jan 29, 2024 15.40 15.74 15.32 15.32 15.32 336,799
Jan 26, 2024 15.40 15.42 14.92 15.30 15.30 257,629
Jan 25, 2024 15.68 15.68 15.20 15.38 15.38 262,994
Jan 24, 2024 15.68 15.74 15.28 15.54 15.54 339,329
Jan 23, 2024 14.88 16.00 14.78 15.64 15.64 573,533
Jan 22, 2024 14.76 14.92 14.56 14.78 14.78 439,172
Jan 19, 2024 15.00 15.16 14.68 14.84 14.84 774,706
Jan 18, 2024 15.08 15.26 14.86 15.20 15.20 284,717
Jan 17, 2024 15.64 15.64 14.92 15.06 15.06 442,951
Jan 16, 2024 14.80 15.86 14.50 15.60 15.60 851,605
Jan 15, 2024 15.44 15.52 15.00 15.26 15.26 1,287,838
Jan 12, 2024 16.54 16.60 15.76 16.08 16.08 1,442,776
Jan 11, 2024 18.56 19.00 16.18 16.46 16.46 4,507,371
Jan 10, 2024 16.26 17.98 16.04 17.62 17.62 2,528,214

Related Tickers

TEKB.F Teck Resources Limited
41.00
+2.76%
 
DCR0.F Quest Critical Metals Inc.
0.0525
-0.94%
 
600497.SS CHIHONG ZINC AND GERMANIUM
5.47
+0.18%
 
ER7.F ERAMET S.A.
56.00
+2.47%
 
NIO.ST Nordic Iron Ore AB (publ)
4.9400
+3.78%
 
BEO-SDB.ST Beowulf Mining plc
2.5350
+2.22%
 
VISC.ST Gruvaktiebolaget Viscaria
20.20
0.00%
 
PE.V Pure Energy Minerals Limited
0.2750
+5.77%
 
ALL.L Atlantic Lithium Limited
13.58
-0.44%
 
IVN.TO Ivanhoe Mines Ltd.
17.27
+0.47%