Oslo - Delayed Quote NOK

Vow Green Metals AS (VGM.OL)

0.9220

-0.0120

(-1.28%)

At close: 4:25:01 PM GMT+2

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.9180	0.9240	0.9180	0.9220	0.9220	338,676
Jun 12, 2025	0.9200	0.9340	0.9200	0.9340	0.9340	169,047
Jun 11, 2025	0.9160	0.9260	0.9160	0.9200	0.9200	199,153
Jun 10, 2025	0.9140	0.9280	0.9140	0.9280	0.9280	622,533
Jun 6, 2025	0.9140	0.9180	0.9140	0.9180	0.9180	453,724
Jun 5, 2025	0.9140	0.9180	0.9140	0.9180	0.9180	646,797
Jun 4, 2025	0.9160	0.9200	0.9140	0.9180	0.9180	701,877
Jun 3, 2025	0.9140	0.9200	0.9120	0.9180	0.9180	2,506,951
Jun 2, 2025	0.9100	0.9200	0.9100	0.9140	0.9140	923,392
May 30, 2025	0.9100	0.9180	0.9080	0.9140	0.9140	2,665,911
May 28, 2025	0.9100	0.9120	0.9080	0.9100	0.9100	1,099,736
May 27, 2025	0.9100	0.9120	0.9100	0.9120	0.9120	459,966
May 26, 2025	0.9100	0.9120	0.9060	0.9100	0.9100	630,182
May 23, 2025	0.9040	0.9100	0.9040	0.9100	0.9100	918,836
May 22, 2025	0.9020	0.9080	0.9020	0.9080	0.9080	1,509,860
May 21, 2025	0.9040	0.9060	0.9020	0.9020	0.9020	1,522,600
May 20, 2025	0.9020	0.9100	0.9020	0.9040	0.9040	2,164,686
May 19, 2025	0.9060	0.9120	0.8860	0.9100	0.9100	5,358,269
May 16, 2025	0.8900	0.9140	0.8800	0.9000	0.9000	10,726,842
May 15, 2025	0.5960	0.5960	0.5500	0.5500	0.5500	34,857
May 14, 2025	0.5980	0.5980	0.5500	0.5500	0.5500	73,821
May 13, 2025	0.5400	0.5960	0.5400	0.5940	0.5940	143,235
May 12, 2025	0.5280	0.5700	0.5280	0.5400	0.5400	87,451
May 9, 2025	0.5040	0.5980	0.5040	0.5760	0.5760	216,250
May 8, 2025	0.5700	0.5860	0.5460	0.5600	0.5600	5,029
May 7, 2025	0.5980	0.5980	0.5200	0.5900	0.5900	257,497
May 6, 2025	0.5520	0.5880	0.5500	0.5620	0.5620	65,224
May 5, 2025	0.5560	0.6180	0.5540	0.5540	0.5540	266,668
May 2, 2025	0.6260	0.6260	0.5800	0.6200	0.6200	44,244
Apr 30, 2025	0.5500	0.6260	0.5500	0.6260	0.6260	180,029
Apr 29, 2025	0.5960	0.6200	0.5880	0.6100	0.6100	225,931
Apr 28, 2025	0.5980	0.6200	0.5000	0.6180	0.6180	100,331
Apr 25, 2025	0.6380	0.6380	0.5920	0.6020	0.6020	138,174
Apr 24, 2025	0.6300	0.6320	0.5880	0.5880	0.5880	563,069
Apr 23, 2025	0.6280	0.6320	0.6020	0.6320	0.6320	309,141
Apr 22, 2025	0.5600	0.7520	0.5580	0.6300	0.6300	1,242,100
Apr 16, 2025	0.5920	0.5960	0.5500	0.5600	0.5600	166,910
Apr 15, 2025	0.6800	0.6860	0.5100	0.5920	0.5920	798,172
Apr 14, 2025	0.8960	0.8960	0.7180	0.7580	0.7580	227,980
Apr 11, 2025	0.7500	0.9100	0.6120	0.8980	0.8980	513,253
Apr 10, 2025	0.7800	0.9760	0.6780	0.7200	0.7200	842,192
Apr 9, 2025	0.8520	1.0050	0.8000	0.9780	0.9780	219,109
Apr 8, 2025	1.0000	1.0350	0.8840	1.0000	1.0000	51,936
Apr 7, 2025	0.9000	1.0450	0.7700	1.0450	1.0450	364,796
Apr 4, 2025	0.9060	0.9420	0.9000	0.9420	0.9420	62,716
Apr 3, 2025	0.9060	0.9980	0.9060	0.9640	0.9640	24,899
Apr 2, 2025	0.8920	0.9700	0.8920	0.9640	0.9640	42,357
Apr 1, 2025	0.9100	0.9880	0.8520	0.9880	0.9880	127,681
Mar 31, 2025	0.9600	1.0100	0.7780	0.9960	0.9960	456,610
Mar 28, 2025	1.0000	1.0350	0.9180	0.9960	0.9960	200,810
Mar 27, 2025	1.0300	1.0300	0.9480	1.0200	1.0200	111,532
Mar 26, 2025	1.0000	1.0400	0.9600	1.0400	1.0400	154,626
Mar 25, 2025	1.0450	1.0450	0.8920	1.0450	1.0450	114,966
Mar 24, 2025	1.0250	1.0500	0.9040	1.0450	1.0450	268,484
Mar 21, 2025	1.0100	1.0300	0.9700	1.0200	1.0200	89,413
Mar 20, 2025	1.0200	1.0250	0.9700	0.9700	0.9700	16,205
Mar 19, 2025	0.9020	1.0250	0.9020	1.0200	1.0200	27,972
Mar 18, 2025	0.9980	1.0300	0.9540	1.0300	1.0300	50,534
Mar 17, 2025	0.9320	1.0300	0.9020	1.0300	1.0300	115,322
Mar 14, 2025	1.0300	1.0450	0.9960	1.0450	1.0450	15,316
Mar 13, 2025	1.0450	1.0450	0.9700	1.0450	1.0450	87,422
Mar 12, 2025	1.0450	1.0450	0.9640	1.0400	1.0400	8,539
Mar 11, 2025	0.9260	1.0450	0.9260	1.0450	1.0450	175,261
Mar 10, 2025	1.0450	1.0500	0.9960	1.0350	1.0350	231,245
Mar 7, 2025	1.0450	1.0450	0.9800	1.0400	1.0400	105,786
Mar 6, 2025	1.0500	1.0500	0.9700	1.0450	1.0450	199,410
Mar 5, 2025	0.9940	1.1000	0.9940	1.0500	1.0500	279,711
Mar 4, 2025	1.1500	1.1500	0.9000	0.9940	0.9940	376,365
Mar 3, 2025	1.0150	1.1800	1.0150	1.0700	1.0700	250,135
Feb 28, 2025	1.1650	1.3050	1.0000	1.1750	1.1750	1,019,070
Feb 27, 2025	1.3250	1.3500	1.2350	1.3200	1.3200	188,387
Feb 26, 2025	1.3750	1.3750	1.2100	1.3500	1.3500	114,019
Feb 25, 2025	1.2000	1.3200	1.1000	1.3000	1.3000	216,600
Feb 24, 2025	1.1500	1.2050	1.1100	1.1800	1.1800	53,807
Feb 21, 2025	1.2150	1.2150	1.0950	1.1900	1.1900	83,187
Feb 20, 2025	1.1850	1.1900	1.1200	1.1850	1.1850	102,215
Feb 19, 2025	1.2250	1.2300	1.1000	1.2200	1.2200	424,480
Feb 18, 2025	1.1650	1.2700	1.0600	1.2300	1.2300	469,692
Feb 17, 2025	1.1850	1.2900	1.1550	1.1950	1.1950	579,132
Feb 14, 2025	1.2100	1.3900	1.0750	1.2450	1.2450	599,281
Feb 13, 2025	1.2950	1.3100	1.2000	1.2900	1.2900	359,834
Feb 12, 2025	1.1850	1.3500	1.1850	1.2950	1.2950	517,526
Feb 11, 2025	1.1650	1.3500	1.0250	1.2850	1.2850	270,763
Feb 10, 2025	1.0150	1.2400	1.0150	1.2350	1.2350	142,483
Feb 7, 2025	1.3700	1.3700	1.1150	1.1400	1.1400	364,571
Feb 6, 2025	1.3050	1.3800	1.1100	1.1800	1.1800	312,345
Feb 5, 2025	1.3250	1.3450	1.2450	1.2750	1.2750	107,070
Feb 4, 2025	1.3850	1.3850	1.2600	1.3100	1.3100	128,252
Feb 3, 2025	1.3500	1.3550	1.2450	1.3500	1.3500	66,169
Jan 31, 2025	1.2400	1.3600	1.2400	1.3500	1.3500	101,454
Jan 30, 2025	1.2550	1.3450	1.2550	1.3450	1.3450	163,334
Jan 29, 2025	1.2550	1.3650	1.2550	1.3550	1.3550	59,668
Jan 28, 2025	1.4000	1.4900	1.2550	1.3800	1.3800	419,944
Jan 27, 2025	1.1600	1.4200	1.1150	1.3950	1.3950	327,793
Jan 24, 2025	1.4000	1.4000	1.1850	1.2500	1.2500	310,352
Jan 23, 2025	1.2750	1.3950	1.2100	1.3500	1.3500	423,077
Jan 22, 2025	1.3050	1.4300	1.2850	1.3500	1.3500	247,037
Jan 21, 2025	1.4000	1.4100	1.3050	1.3750	1.3750	377,138
Jan 20, 2025	1.4100	1.4900	1.3200	1.4000	1.4000	254,148
Jan 17, 2025	1.3650	1.4800	1.3050	1.4000	1.4000	327,565
Jan 16, 2025	1.6100	1.6100	1.3700	1.4500	1.4500	383,657
Jan 15, 2025	1.4750	1.6250	1.3350	1.5300	1.5300	1,423,297
Jan 14, 2025	1.1800	1.4750	1.0950	1.3900	1.3900	993,249
Jan 13, 2025	1.1900	1.1900	1.0500	1.1800	1.1800	441,090
Jan 10, 2025	1.1000	1.1850	0.9420	1.1200	1.1200	541,571
Jan 9, 2025	1.1100	1.2400	1.0100	1.1400	1.1400	1,475,855
Jan 8, 2025	0.7680	1.1500	0.7680	1.1000	1.1000	3,281,573
Jan 7, 2025	0.7300	0.7320	0.6240	0.7320	0.7320	346,988
Jan 6, 2025	0.7280	0.7400	0.6220	0.7300	0.7300	221,824
Jan 3, 2025	0.7020	0.7360	0.6800	0.7280	0.7280	77,540
Jan 2, 2025	0.7000	0.7340	0.6900	0.7200	0.7200	151,351
Dec 30, 2024	0.6480	0.6940	0.6300	0.6900	0.6900	168,413
Dec 27, 2024	0.6800	0.6900	0.6700	0.6820	0.6820	131,314
Dec 23, 2024	0.6000	0.6940	0.5720	0.6940	0.6940	355,062
Dec 20, 2024	0.6380	0.6380	0.5580	0.6140	0.6140	248,334
Dec 19, 2024	0.7000	0.7000	0.6140	0.6380	0.6380	577,376
Dec 18, 2024	0.6900	0.6980	0.6120	0.6960	0.6960	352,850
Dec 17, 2024	0.7120	0.7340	0.6300	0.6900	0.6900	298,066
Dec 16, 2024	0.7300	0.7960	0.7080	0.7400	0.7400	237,435
Dec 13, 2024	0.6720	0.8200	0.6720	0.7400	0.7400	317,712
Dec 12, 2024	0.7000	0.7240	0.6720	0.7080	0.7080	98,509
Dec 11, 2024	0.6500	0.7400	0.6500	0.6900	0.6900	265,214
Dec 10, 2024	0.6120	0.7500	0.6120	0.7000	0.7000	596,668
Dec 9, 2024	0.6220	0.6900	0.6220	0.6900	0.6900	272,602
Dec 6, 2024	0.6300	0.7200	0.6300	0.6480	0.6480	308,444
Dec 5, 2024	0.6480	0.7460	0.6200	0.6300	0.6300	1,389,915
Dec 4, 2024	0.5260	0.6440	0.5260	0.6020	0.6020	545,940
Dec 3, 2024	0.5600	0.5780	0.5480	0.5500	0.5500	116,066
Dec 2, 2024	0.5400	0.5840	0.5400	0.5580	0.5580	243,962
Nov 29, 2024	0.5400	0.5780	0.5060	0.5400	0.5400	303,974
Nov 28, 2024	0.5320	0.5520	0.5200	0.5200	0.5200	192,247
Nov 27, 2024	0.5880	0.5880	0.5300	0.5360	0.5360	131,287
Nov 26, 2024	0.5720	0.5740	0.5220	0.5220	0.5220	195,219
Nov 25, 2024	0.5740	0.6080	0.5740	0.5740	0.5740	37,372
Nov 22, 2024	0.5820	0.6140	0.5740	0.5740	0.5740	81,273
Nov 21, 2024	0.5720	0.5900	0.5720	0.5900	0.5900	65,586
Nov 20, 2024	0.5740	0.6240	0.5740	0.6180	0.6180	77,175
Nov 19, 2024	0.5800	0.6340	0.5800	0.6240	0.6240	34,129
Nov 18, 2024	0.5800	0.6280	0.5760	0.5860	0.5860	31,759
Nov 15, 2024	0.5620	0.6200	0.5620	0.5780	0.5780	115,659
Nov 14, 2024	0.5300	0.5700	0.5300	0.5500	0.5500	31,738
Nov 13, 2024	0.5580	0.5980	0.5580	0.5640	0.5640	118,830
Nov 12, 2024	0.5500	0.6180	0.5300	0.5500	0.5500	190,186
Nov 11, 2024	0.5020	0.6200	0.5020	0.6200	0.6200	19,458
Nov 8, 2024	0.6480	0.6480	0.5000	0.6280	0.6280	143,481
Nov 7, 2024	0.5520	0.6380	0.5520	0.6000	0.6000	65,868
Nov 6, 2024	0.6000	0.6000	0.5560	0.5800	0.5800	20,522
Nov 5, 2024	0.5500	0.6480	0.5500	0.5560	0.5560	54,970
Nov 4, 2024	0.6000	0.6640	0.5560	0.6000	0.6000	266,995
Nov 1, 2024	0.6000	0.6760	0.6000	0.6720	0.6720	34,822
Oct 31, 2024	0.6200	0.6780	0.6000	0.6200	0.6200	186,246
Oct 30, 2024	0.6300	0.6360	0.6200	0.6200	0.6200	44,746
Oct 29, 2024	0.6400	0.6580	0.6100	0.6500	0.6500	272,677
Oct 28, 2024	0.6660	0.6960	0.6520	0.6520	0.6520	75,113
Oct 25, 2024	0.6980	0.6980	0.6460	0.6480	0.6480	166,242
Oct 24, 2024	0.6500	0.6520	0.6480	0.6500	0.6500	37,654
Oct 23, 2024	0.6600	0.6800	0.6480	0.6500	0.6500	369,197
Oct 22, 2024	0.6800	0.6860	0.6560	0.6600	0.6600	92,415
Oct 21, 2024	0.6440	0.6980	0.6440	0.6980	0.6980	7,243
Oct 18, 2024	0.6660	0.6700	0.6660	0.6660	0.6660	7,064
Oct 17, 2024	0.6980	0.6980	0.6220	0.6660	0.6660	30,766
Oct 16, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	52,000
Oct 15, 2024	0.6700	0.6980	0.6680	0.6700	0.6700	189,538
Oct 14, 2024	0.6700	0.6980	0.6700	0.6700	0.6700	25,132
Oct 11, 2024	0.7200	0.7200	0.6680	0.6700	0.6700	148,224
Oct 10, 2024	0.6700	0.7300	0.6700	0.7000	0.7000	263,957
Oct 9, 2024	0.6720	0.7320	0.6700	0.7100	0.7100	134,487
Oct 8, 2024	0.7360	0.7360	0.6720	0.7180	0.7180	101,703
Oct 7, 2024	0.6800	0.7360	0.6800	0.6940	0.6940	89,253
Oct 4, 2024	0.6680	0.7000	0.6500	0.6760	0.6760	60,561
Oct 3, 2024	0.7000	0.7000	0.6240	0.6980	0.6980	167,990
Oct 2, 2024	0.7200	0.7380	0.6580	0.6800	0.6800	107,773
Oct 1, 2024	0.7500	0.7500	0.7020	0.7280	0.7280	91,647
Sep 30, 2024	0.7200	0.7500	0.7000	0.7420	0.7420	258,090
Sep 27, 2024	0.6700	0.7600	0.6700	0.7000	0.7000	672,215
Sep 26, 2024	0.6980	0.6980	0.6700	0.6760	0.6760	171,377
Sep 25, 2024	0.7200	0.7480	0.6620	0.6700	0.6700	215,946
Sep 24, 2024	0.7200	0.7340	0.6800	0.7060	0.7060	214,331
Sep 23, 2024	0.7900	0.7900	0.7000	0.7500	0.7500	421,195
Sep 20, 2024	0.8000	0.8000	0.6720	0.6720	0.6720	713,626
Sep 19, 2024	0.6500	0.6800	0.6020	0.6600	0.6600	280,839
Sep 18, 2024	0.6300	0.6700	0.6040	0.6040	0.6040	81,115
Sep 17, 2024	0.5700	0.6780	0.5020	0.6300	0.6300	2,563,719
Sep 16, 2024	0.6880	0.7780	0.5780	0.5780	0.5780	354,191
Sep 13, 2024	0.6280	0.6980	0.6120	0.6240	0.6240	211,865
Sep 12, 2024	0.6200	0.6320	0.6000	0.6040	0.6040	203,451
Sep 11, 2024	0.6120	0.7140	0.6120	0.6200	0.6200	400,511
Sep 10, 2024	0.6500	0.8000	0.6000	0.6500	0.6500	1,711,875
Sep 9, 2024	0.7000	0.7420	0.6280	0.6520	0.6520	486,593
Sep 6, 2024	0.5420	0.7000	0.5380	0.6880	0.6880	2,331,712
Sep 5, 2024	0.6920	0.6920	0.5300	0.5300	0.5300	1,818,855
Sep 4, 2024	0.8000	0.8000	0.5760	0.5780	0.5780	1,275,223
Sep 3, 2024	0.9700	0.9700	0.6800	0.7100	0.7100	2,298,472
Sep 2, 2024	1.0300	1.0300	0.8800	0.9380	0.9380	274,569
Aug 30, 2024	1.1200	1.1200	1.0000	1.1000	1.1000	244,292
Aug 29, 2024	1.1600	1.1600	1.0000	1.1250	1.1250	197,490
Aug 28, 2024	1.2000	1.2000	1.0600	1.0800	1.0800	139,863
Aug 27, 2024	1.1700	1.2100	1.1550	1.1950	1.1950	55,748
Aug 26, 2024	1.2400	1.2400	1.2400	1.2400	1.2400	100
Aug 23, 2024	1.2450	1.2450	1.1700	1.1900	1.1900	36,000
Aug 22, 2024	1.1550	1.2200	1.1550	1.2050	1.2050	25,916
Aug 21, 2024	1.2500	1.2500	1.1650	1.1750	1.1750	166,967
Aug 20, 2024	1.2750	1.2750	1.1600	1.2350	1.2350	92,945
Aug 19, 2024	1.2550	1.2850	1.1600	1.1850	1.1850	61,833
Aug 16, 2024	1.2650	1.2650	1.1650	1.1650	1.1650	1,603
Aug 15, 2024	1.2800	1.2800	1.1550	1.1550	1.1550	20,442
Aug 14, 2024	1.1150	1.2750	1.1150	1.1500	1.1500	51,505
Aug 13, 2024	1.1100	1.2000	1.1100	1.1850	1.1850	7,610
Aug 12, 2024	1.1700	1.2500	1.1200	1.2500	1.2500	27,391
Aug 9, 2024	1.1000	1.2850	1.1000	1.2050	1.2050	78,729
Aug 8, 2024	1.1000	1.2850	1.1000	1.2850	1.2850	10,716
Aug 7, 2024	1.2000	1.3400	1.2000	1.2550	1.2550	39,921
Aug 6, 2024	1.2050	1.2550	1.2050	1.2550	1.2550	4,654
Aug 5, 2024	1.3400	1.3400	1.1500	1.2400	1.2400	62,253
Aug 2, 2024	1.3000	1.3150	1.3000	1.3100	1.3100	45,083
Aug 1, 2024	1.3050	1.3200	1.2550	1.3200	1.3200	115,751
Jul 31, 2024	1.2650	1.3400	1.2650	1.3000	1.3000	40,225
Jul 30, 2024	1.2650	1.3400	1.2650	1.3200	1.3200	23,416
Jul 29, 2024	1.3450	1.3450	1.2700	1.3100	1.3100	24,988
Jul 26, 2024	1.3450	1.3450	1.3000	1.3000	1.3000	55,045
Jul 25, 2024	1.2650	1.3000	1.2650	1.2800	1.2800	24,574
Jul 24, 2024	1.3000	1.3450	1.2650	1.2650	1.2650	14,981
Jul 23, 2024	1.2100	1.3450	1.2100	1.2650	1.2650	54,864
Jul 22, 2024	1.2850	1.3350	1.2850	1.3200	1.3200	33,872
Jul 19, 2024	1.2850	1.2850	1.2550	1.2850	1.2850	55,426
Jul 18, 2024	1.3000	1.3500	1.2050	1.2850	1.2850	270,650
Jul 17, 2024	1.1750	1.3500	1.1750	1.3500	1.3500	178,381
Jul 16, 2024	1.2050	1.2750	1.2050	1.2500	1.2500	77,427
Jul 15, 2024	1.2150	1.2400	1.1700	1.2400	1.2400	17,634
Jul 12, 2024	1.2550	1.2550	1.1400	1.2450	1.2450	58,683
Jul 11, 2024	1.2900	1.2900	1.1300	1.2400	1.2400	38,309
Jul 10, 2024	1.2700	1.2700	1.1700	1.2500	1.2500	19,373
Jul 9, 2024	1.2000	1.2550	1.1150	1.2550	1.2550	133,482
Jul 8, 2024	1.2700	1.2700	1.1050	1.2300	1.2300	16,121
Jul 5, 2024	1.2000	1.2800	1.1050	1.2000	1.2000	78,423
Jul 4, 2024	1.1450	1.2950	1.1450	1.2900	1.2900	78,848
Jul 3, 2024	1.2400	1.2400	1.1950	1.2000	1.2000	14,275
Jul 2, 2024	1.2700	1.2700	1.1150	1.2200	1.2200	9,200
Jul 1, 2024	1.2100	1.2800	1.1100	1.2150	1.2150	90,395
Jun 28, 2024	1.1600	1.2050	1.1000	1.1500	1.1500	84,643
Jun 27, 2024	1.3200	1.3200	1.1050	1.1400	1.1400	80,634
Jun 26, 2024	1.0600	1.1850	1.0600	1.1350	1.1350	121,136
Jun 25, 2024	1.0700	1.1450	1.0500	1.0550	1.0550	178,921
Jun 24, 2024	1.2000	1.2500	1.0400	1.0500	1.0500	614,594
Jun 21, 2024	1.2200	1.2500	1.0700	1.0700	1.0700	306,236
Jun 20, 2024	1.2950	1.2950	1.1600	1.1900	1.1900	327,893
Jun 19, 2024	1.2750	1.3950	1.1600	1.2500	1.2500	254,267
Jun 18, 2024	1.5200	1.5200	1.2750	1.2750	1.2750	271,094
Jun 17, 2024	1.5500	1.5500	1.4050	1.4050	1.4050	10,742
Jun 14, 2024	1.5850	1.5850	1.4000	1.4000	1.4000	57,534
Jun 13, 2024	1.3500	1.5000	1.3500	1.3500	1.3500	26,570

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vow Green Metals AS (VGM.OL)