Oslo - Delayed Quote • NOK
Green Minerals AS (GEM.OL)
At close: April 26 at 4:25 PM GMT+2
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.08 | 6.10 | 5.84 | 6.10 | 6.10 | 49,851 |
| Apr 25, 2024 | 5.92 | 6.10 | 5.82 | 6.06 | 6.06 | 60,408 |
| Apr 24, 2024 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | 10,783 |
| Apr 23, 2024 | 5.56 | 6.08 | 5.56 | 6.00 | 6.00 | 18,000 |
| Apr 22, 2024 | 5.98 | 5.98 | 5.72 | 5.94 | 5.94 | 9,824 |
| Apr 19, 2024 | 5.98 | 5.98 | 5.64 | 5.90 | 5.90 | 4,440 |
| Apr 18, 2024 | 5.70 | 5.80 | 5.56 | 5.78 | 5.78 | 21,651 |
| Apr 17, 2024 | 6.08 | 6.08 | 5.72 | 5.88 | 5.88 | 20,822 |
| Apr 16, 2024 | 6.00 | 6.08 | 5.58 | 6.04 | 6.04 | 64,707 |
| Apr 15, 2024 | 5.92 | 6.26 | 5.74 | 5.92 | 5.92 | 45,345 |
| Apr 12, 2024 | 5.50 | 6.30 | 5.32 | 5.96 | 5.96 | 125,963 |
| Apr 11, 2024 | 5.50 | 5.74 | 5.50 | 5.72 | 5.72 | 47,349 |
| Apr 10, 2024 | 5.50 | 6.20 | 5.48 | 5.60 | 5.60 | 42,166 |
| Apr 9, 2024 | 4.51 | 5.50 | 4.51 | 5.48 | 5.48 | 28,560 |
| Apr 8, 2024 | 5.50 | 5.50 | 5.00 | 5.30 | 5.30 | 28,873 |
| Apr 5, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Apr 4, 2024 | 5.44 | 5.68 | 5.30 | 5.56 | 5.56 | 18,197 |
| Apr 3, 2024 | 5.32 | 5.44 | 5.30 | 5.44 | 5.44 | 20,329 |
| Apr 2, 2024 | 5.38 | 5.48 | 5.02 | 5.48 | 5.48 | 19,546 |
| Mar 27, 2024 | 5.30 | 5.70 | 5.00 | 5.40 | 5.40 | 34,401 |
| Mar 26, 2024 | 5.72 | 5.72 | 5.34 | 5.42 | 5.42 | 36,057 |
| Mar 25, 2024 | 5.34 | 5.74 | 5.34 | 5.72 | 5.72 | 7,888 |
| Mar 22, 2024 | 5.98 | 5.98 | 5.34 | 5.60 | 5.60 | 16,698 |
| Mar 21, 2024 | 5.50 | 5.98 | 5.50 | 5.52 | 5.52 | 69,356 |
| Mar 20, 2024 | 5.78 | 5.80 | 5.48 | 5.78 | 5.78 | 20,698 |
| Mar 19, 2024 | 5.80 | 5.80 | 5.50 | 5.70 | 5.70 | 28,081 |
| Mar 18, 2024 | 5.76 | 5.78 | 5.38 | 5.78 | 5.78 | 9,446 |
| Mar 15, 2024 | 5.90 | 5.90 | 5.54 | 5.70 | 5.70 | 24,041 |
| Mar 14, 2024 | 5.26 | 5.88 | 5.26 | 5.88 | 5.88 | 12,976 |
| Mar 13, 2024 | 5.90 | 5.94 | 5.26 | 5.94 | 5.94 | 53,353 |
| Mar 12, 2024 | 5.40 | 5.94 | 5.40 | 5.90 | 5.90 | 20,941 |
| Mar 11, 2024 | 6.30 | 6.30 | 5.52 | 5.92 | 5.92 | 65,613 |
| Mar 8, 2024 | 5.92 | 5.92 | 5.52 | 5.80 | 5.80 | 61,543 |
| Mar 7, 2024 | 5.36 | 6.30 | 5.36 | 6.18 | 6.18 | 83,455 |
| Mar 6, 2024 | 6.00 | 6.30 | 5.66 | 6.28 | 6.28 | 90,418 |
| Mar 5, 2024 | 6.80 | 6.80 | 5.68 | 6.00 | 6.00 | 47,789 |
| Mar 4, 2024 | 5.60 | 6.48 | 5.18 | 6.30 | 6.30 | 161,094 |
| Mar 1, 2024 | 5.68 | 5.76 | 5.30 | 5.74 | 5.74 | 51,377 |
| Feb 29, 2024 | 5.48 | 5.70 | 5.40 | 5.70 | 5.70 | 42,328 |
| Feb 28, 2024 | 4.60 | 5.48 | 4.60 | 5.48 | 5.48 | 79,970 |
| Feb 27, 2024 | 5.48 | 5.48 | 4.70 | 5.18 | 5.18 | 50,289 |
| Feb 26, 2024 | 4.50 | 5.48 | 4.50 | 5.48 | 5.48 | 116,990 |
| Feb 23, 2024 | 5.48 | 5.48 | 4.75 | 5.16 | 5.16 | 223,071 |
| Feb 22, 2024 | 4.00 | 6.00 | 3.90 | 5.70 | 5.70 | 608,642 |
| Feb 21, 2024 | 3.95 | 3.99 | 3.67 | 3.99 | 3.99 | 44,468 |
| Feb 20, 2024 | 3.98 | 4.00 | 3.62 | 3.82 | 3.82 | 133,641 |
| Feb 19, 2024 | 3.98 | 3.98 | 3.79 | 3.96 | 3.96 | 68,158 |
| Feb 16, 2024 | 3.95 | 3.95 | 3.69 | 3.94 | 3.94 | 68,249 |
| Feb 15, 2024 | 3.95 | 3.98 | 3.70 | 3.95 | 3.95 | 89,070 |
| Feb 14, 2024 | 4.01 | 4.01 | 3.82 | 3.96 | 3.96 | 75,676 |
| Feb 13, 2024 | 4.38 | 4.38 | 4.00 | 4.13 | 4.13 | 113,339 |
| Feb 12, 2024 | 4.21 | 4.59 | 4.02 | 4.46 | 4.46 | 114,363 |
| Feb 9, 2024 | 4.20 | 4.49 | 4.03 | 4.38 | 4.38 | 86,075 |
| Feb 8, 2024 | 4.70 | 4.79 | 4.00 | 4.36 | 4.36 | 593,006 |
| Feb 7, 2024 | 5.46 | 5.46 | 4.80 | 5.00 | 5.00 | 34,408 |
| Feb 6, 2024 | 5.58 | 5.58 | 4.82 | 5.28 | 5.28 | 79,619 |
| Feb 5, 2024 | 5.48 | 5.48 | 4.99 | 5.20 | 5.20 | 138,301 |
| Feb 2, 2024 | 5.46 | 5.54 | 5.14 | 5.48 | 5.48 | 58,645 |
| Feb 1, 2024 | 5.26 | 5.54 | 5.10 | 5.44 | 5.44 | 70,163 |
| Jan 31, 2024 | 5.52 | 5.86 | 5.16 | 5.58 | 5.58 | 103,771 |
| Jan 30, 2024 | 6.00 | 6.02 | 5.50 | 5.88 | 5.88 | 66,711 |
| Jan 29, 2024 | 5.76 | 6.30 | 5.34 | 6.08 | 6.08 | 115,552 |
| Jan 26, 2024 | 5.62 | 5.96 | 5.50 | 5.70 | 5.70 | 63,028 |
| Jan 25, 2024 | 5.82 | 5.98 | 5.52 | 5.96 | 5.96 | 43,697 |
| Jan 24, 2024 | 5.84 | 6.00 | 5.60 | 6.00 | 6.00 | 39,401 |
| Jan 23, 2024 | 6.30 | 6.30 | 5.56 | 5.88 | 5.88 | 66,207 |
| Jan 22, 2024 | 5.70 | 6.48 | 5.52 | 6.00 | 6.00 | 53,820 |
| Jan 19, 2024 | 6.02 | 6.18 | 5.68 | 5.90 | 5.90 | 136,473 |
| Jan 18, 2024 | 6.14 | 6.50 | 5.90 | 6.14 | 6.14 | 168,346 |
| Jan 17, 2024 | 7.00 | 7.00 | 6.20 | 6.50 | 6.50 | 83,432 |
| Jan 16, 2024 | 7.00 | 7.00 | 6.50 | 6.80 | 6.80 | 167,505 |
| Jan 15, 2024 | 6.96 | 7.20 | 6.60 | 6.94 | 6.94 | 115,495 |
| Jan 12, 2024 | 7.00 | 7.20 | 6.68 | 7.00 | 7.00 | 218,916 |
| Jan 11, 2024 | 7.30 | 7.30 | 6.48 | 6.78 | 6.78 | 259,740 |
| Jan 10, 2024 | 8.50 | 8.72 | 7.24 | 7.40 | 7.40 | 633,826 |
| Jan 9, 2024 | 9.32 | 10.20 | 8.10 | 8.18 | 8.18 | 866,067 |
| Jan 8, 2024 | 9.70 | 9.84 | 8.26 | 9.26 | 9.26 | 395,042 |
| Jan 5, 2024 | 8.90 | 9.72 | 8.50 | 9.02 | 9.02 | 514,557 |
| Jan 4, 2024 | 9.32 | 10.45 | 8.14 | 8.68 | 8.68 | 1,413,197 |
| Jan 3, 2024 | 6.80 | 8.80 | 6.62 | 8.80 | 8.80 | 1,197,377 |
| Jan 2, 2024 | 6.28 | 6.88 | 5.50 | 6.68 | 6.68 | 188,478 |
| Dec 29, 2023 | 5.78 | 6.60 | 5.24 | 5.96 | 5.96 | 186,272 |
| Dec 28, 2023 | 5.00 | 5.78 | 4.92 | 5.78 | 5.78 | 182,481 |
| Dec 27, 2023 | 5.20 | 5.26 | 5.00 | 5.08 | 5.08 | 98,263 |
| Dec 22, 2023 | 5.00 | 5.18 | 4.81 | 5.10 | 5.10 | 129,571 |
| Dec 21, 2023 | 5.28 | 5.28 | 4.74 | 5.12 | 5.12 | 133,289 |
| Dec 20, 2023 | 5.04 | 5.36 | 4.90 | 5.06 | 5.06 | 126,336 |
| Dec 19, 2023 | 5.28 | 5.46 | 4.99 | 5.38 | 5.38 | 121,343 |
| Dec 18, 2023 | 5.72 | 5.90 | 5.04 | 5.28 | 5.28 | 230,300 |
| Dec 15, 2023 | 5.48 | 6.00 | 5.12 | 5.76 | 5.76 | 120,167 |
| Dec 14, 2023 | 4.82 | 5.50 | 4.71 | 5.26 | 5.26 | 229,598 |
| Dec 13, 2023 | 5.34 | 5.34 | 4.59 | 4.73 | 4.73 | 175,843 |
| Dec 12, 2023 | 5.16 | 5.50 | 4.80 | 5.16 | 5.16 | 330,959 |
| Dec 11, 2023 | 5.50 | 5.74 | 5.04 | 5.16 | 5.16 | 323,474 |
| Dec 8, 2023 | 6.20 | 6.80 | 5.38 | 5.50 | 5.50 | 860,221 |
| Dec 7, 2023 | 8.24 | 8.74 | 5.70 | 5.80 | 5.80 | 2,342,565 |
| Dec 6, 2023 | 9.70 | 11.15 | 6.36 | 6.36 | 6.36 | 2,866,703 |
| Dec 5, 2023 | 4.00 | 8.76 | 3.90 | 8.76 | 8.76 | 1,834,552 |
| Dec 4, 2023 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | 15,343 |
| Dec 1, 2023 | 3.55 | 3.90 | 3.51 | 3.87 | 3.87 | 62,705 |
| Nov 30, 2023 | 3.31 | 3.51 | 3.31 | 3.51 | 3.51 | 33,751 |
| Nov 29, 2023 | 3.40 | 3.48 | 3.10 | 3.19 | 3.19 | 19,018 |
| Nov 28, 2023 | 3.30 | 3.49 | 3.30 | 3.49 | 3.49 | 15,362 |
| Nov 27, 2023 | 3.20 | 3.47 | 3.20 | 3.47 | 3.47 | 7,851 |
| Nov 24, 2023 | 3.58 | 3.58 | 3.40 | 3.50 | 3.50 | 16,558 |
| Nov 23, 2023 | 3.49 | 3.70 | 3.23 | 3.49 | 3.49 | 60,554 |
| Nov 22, 2023 | 3.70 | 3.70 | 3.22 | 3.50 | 3.50 | 10,102 |
| Nov 21, 2023 | 3.50 | 3.70 | 3.30 | 3.70 | 3.70 | 25,773 |
| Nov 20, 2023 | 3.55 | 3.84 | 3.50 | 3.70 | 3.70 | 13,784 |
| Nov 17, 2023 | 3.60 | 3.96 | 3.58 | 3.78 | 3.78 | 13,685 |
| Nov 16, 2023 | 4.00 | 4.00 | 3.50 | 3.60 | 3.60 | 38,191 |
| Nov 15, 2023 | 4.00 | 4.10 | 3.67 | 4.00 | 4.00 | 7,804 |
| Nov 14, 2023 | 4.00 | 4.19 | 3.76 | 4.00 | 4.00 | 2,195 |
| Nov 13, 2023 | 4.24 | 4.24 | 3.50 | 4.00 | 4.00 | 8,974 |
| Nov 10, 2023 | 4.00 | 4.09 | 3.63 | 3.80 | 3.80 | 32,407 |
| Nov 9, 2023 | 4.20 | 4.20 | 3.80 | 3.99 | 3.99 | 31,767 |
| Nov 8, 2023 | 4.00 | 4.39 | 4.00 | 4.00 | 4.00 | 5,206 |
| Nov 7, 2023 | 3.97 | 4.20 | 3.97 | 4.20 | 4.20 | 20,675 |
| Nov 6, 2023 | 3.80 | 4.44 | 3.80 | 4.20 | 4.20 | 9,254 |
| Nov 3, 2023 | 4.38 | 4.38 | 3.96 | 4.25 | 4.25 | 9,340 |
| Nov 2, 2023 | 4.04 | 4.46 | 4.01 | 4.46 | 4.46 | 11,362 |
| Nov 1, 2023 | 4.49 | 4.49 | 4.05 | 4.44 | 4.44 | 2,272 |
| Oct 31, 2023 | 4.41 | 4.41 | 4.06 | 4.39 | 4.39 | 10,092 |
| Oct 30, 2023 | 4.30 | 4.39 | 4.12 | 4.13 | 4.13 | 12,685 |
| Oct 27, 2023 | 4.22 | 4.50 | 4.10 | 4.20 | 4.20 | 42,593 |
| Oct 26, 2023 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | 49,248 |
| Oct 25, 2023 | 4.50 | 4.79 | 4.44 | 4.71 | 4.71 | 41,503 |
| Oct 24, 2023 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | 9,010 |
| Oct 23, 2023 | 5.60 | 5.60 | 4.51 | 4.95 | 4.95 | 32,819 |
| Oct 20, 2023 | 4.80 | 5.18 | 4.46 | 4.70 | 4.70 | 144,196 |
| Oct 19, 2023 | 5.44 | 5.44 | 4.91 | 5.18 | 5.18 | 7,022 |
| Oct 18, 2023 | 5.40 | 5.48 | 5.00 | 5.22 | 5.22 | 54,959 |
| Oct 17, 2023 | 4.90 | 5.48 | 4.90 | 5.26 | 5.26 | 15,701 |
| Oct 16, 2023 | 5.24 | 5.28 | 4.51 | 5.00 | 5.00 | 67,808 |
| Oct 13, 2023 | 4.41 | 5.70 | 4.41 | 5.20 | 5.20 | 58,436 |
| Oct 12, 2023 | 4.41 | 5.10 | 4.41 | 5.10 | 5.10 | 38,608 |
| Oct 11, 2023 | 5.00 | 5.00 | 4.50 | 5.00 | 5.00 | 47,171 |
| Oct 10, 2023 | 4.91 | 5.00 | 4.20 | 5.00 | 5.00 | 52,151 |
| Oct 9, 2023 | 4.99 | 5.00 | 4.50 | 4.97 | 4.97 | 11,767 |
| Oct 6, 2023 | 5.12 | 5.12 | 4.25 | 4.90 | 4.90 | 32,728 |
| Oct 5, 2023 | 4.47 | 4.90 | 4.18 | 4.90 | 4.90 | 63,749 |
| Oct 4, 2023 | 4.50 | 4.50 | 4.18 | 4.40 | 4.40 | 6,435 |
| Oct 3, 2023 | 4.35 | 4.49 | 4.25 | 4.48 | 4.48 | 24,240 |
| Oct 2, 2023 | 4.33 | 4.60 | 4.33 | 4.54 | 4.54 | 37,007 |
| Sep 29, 2023 | 4.33 | 4.60 | 4.33 | 4.60 | 4.60 | 2,188 |
| Sep 28, 2023 | 4.40 | 4.63 | 4.34 | 4.60 | 4.60 | 24,515 |
| Sep 27, 2023 | 4.30 | 4.69 | 4.30 | 4.49 | 4.49 | 6,459 |
| Sep 26, 2023 | 4.70 | 4.70 | 4.26 | 4.55 | 4.55 | 14,004 |
| Sep 25, 2023 | 4.48 | 4.67 | 4.30 | 4.62 | 4.62 | 70,303 |
| Sep 22, 2023 | 4.41 | 4.86 | 4.41 | 4.66 | 4.66 | 46,479 |
| Sep 21, 2023 | 4.30 | 4.79 | 4.30 | 4.70 | 4.70 | 15,832 |
| Sep 20, 2023 | 4.37 | 4.88 | 4.34 | 4.88 | 4.88 | 51,015 |
| Sep 19, 2023 | 4.90 | 4.90 | 4.22 | 4.69 | 4.69 | 59,474 |
| Sep 18, 2023 | 4.12 | 5.06 | 4.12 | 4.70 | 4.70 | 8,030 |
| Sep 15, 2023 | 4.52 | 4.91 | 4.30 | 4.60 | 4.60 | 38,054 |
| Sep 14, 2023 | 4.52 | 4.92 | 4.52 | 4.54 | 4.54 | 2,163 |
| Sep 13, 2023 | 4.61 | 4.96 | 4.61 | 4.95 | 4.95 | 15,527 |
| Sep 12, 2023 | 4.50 | 5.10 | 4.50 | 5.02 | 5.02 | 44,731 |
| Sep 11, 2023 | 4.60 | 4.90 | 4.50 | 4.90 | 4.90 | 38,119 |
| Sep 8, 2023 | 5.00 | 5.00 | 4.53 | 4.90 | 4.90 | 68,934 |
| Sep 7, 2023 | 4.32 | 5.00 | 4.26 | 4.82 | 4.82 | 31,996 |
| Sep 6, 2023 | 4.60 | 4.90 | 4.41 | 4.78 | 4.78 | 36,903 |
| Sep 5, 2023 | 4.06 | 4.60 | 4.05 | 4.60 | 4.60 | 82,519 |
| Sep 4, 2023 | 4.25 | 4.50 | 4.15 | 4.35 | 4.35 | 44,185 |
| Sep 1, 2023 | 3.99 | 4.38 | 3.99 | 4.25 | 4.25 | 11,763 |
| Aug 31, 2023 | 4.19 | 4.19 | 3.94 | 4.15 | 4.15 | 13,205 |
| Aug 30, 2023 | 4.01 | 4.35 | 4.00 | 4.09 | 4.09 | 18,716 |
| Aug 29, 2023 | 4.43 | 4.43 | 4.00 | 4.38 | 4.38 | 13,030 |
| Aug 28, 2023 | 4.50 | 4.50 | 4.01 | 4.49 | 4.49 | 55,596 |
| Aug 25, 2023 | 4.38 | 4.48 | 4.06 | 4.47 | 4.47 | 9,501 |
| Aug 24, 2023 | 4.50 | 4.54 | 4.49 | 4.49 | 4.49 | 4,353 |
| Aug 23, 2023 | 4.25 | 4.50 | 4.09 | 4.50 | 4.50 | 34,440 |
| Aug 22, 2023 | 4.38 | 4.38 | 3.96 | 4.20 | 4.20 | 27,145 |
| Aug 21, 2023 | 3.90 | 4.00 | 3.64 | 3.64 | 3.64 | 90,179 |
| Aug 18, 2023 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | 15,434 |
| Aug 17, 2023 | 3.86 | 4.00 | 3.75 | 3.94 | 3.94 | 18,962 |
| Aug 16, 2023 | 3.90 | 4.00 | 3.74 | 3.90 | 3.90 | 18,908 |
| Aug 15, 2023 | 3.87 | 4.01 | 3.78 | 3.96 | 3.96 | 56,915 |
| Aug 14, 2023 | 3.94 | 4.02 | 3.82 | 3.98 | 3.98 | 79,766 |
| Aug 11, 2023 | 4.20 | 4.21 | 3.80 | 4.21 | 4.21 | 117,173 |
| Aug 10, 2023 | 4.25 | 4.27 | 4.07 | 4.20 | 4.20 | 135,261 |
| Aug 9, 2023 | 4.48 | 4.86 | 4.22 | 4.35 | 4.35 | 112,721 |
| Aug 8, 2023 | 4.79 | 4.79 | 4.31 | 4.59 | 4.59 | 17,021 |
| Aug 7, 2023 | 4.70 | 4.70 | 4.42 | 4.60 | 4.60 | 7,390 |
| Aug 4, 2023 | 4.80 | 4.80 | 4.50 | 4.53 | 4.53 | 128,515 |
| Aug 3, 2023 | 4.98 | 4.98 | 4.64 | 4.68 | 4.68 | 19,362 |
| Aug 2, 2023 | 4.87 | 4.87 | 4.70 | 4.86 | 4.86 | 4,700 |
| Aug 1, 2023 | 5.00 | 5.00 | 4.53 | 4.79 | 4.79 | 64,830 |
| Jul 31, 2023 | 4.60 | 4.99 | 4.60 | 4.91 | 4.91 | 2,929 |
| Jul 28, 2023 | 5.18 | 5.18 | 4.51 | 4.69 | 4.69 | 38,611 |
| Jul 27, 2023 | 5.10 | 5.16 | 4.53 | 4.80 | 4.80 | 10,020 |
| Jul 26, 2023 | 4.78 | 5.10 | 4.65 | 4.86 | 4.86 | 27,121 |
| Jul 25, 2023 | 4.90 | 5.00 | 4.64 | 4.99 | 4.99 | 12,520 |
| Jul 24, 2023 | 5.00 | 5.00 | 4.56 | 4.90 | 4.90 | 69,286 |
| Jul 21, 2023 | 4.70 | 5.00 | 4.51 | 5.00 | 5.00 | 19,684 |
| Jul 20, 2023 | 4.99 | 4.99 | 4.80 | 4.80 | 4.80 | 5,450 |
| Jul 19, 2023 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 1,782 |
| Jul 18, 2023 | 5.00 | 5.12 | 4.80 | 5.00 | 5.00 | 25,787 |
| Jul 17, 2023 | 5.02 | 5.02 | 4.82 | 4.90 | 4.90 | 1,946 |
| Jul 14, 2023 | 4.80 | 5.02 | 4.61 | 5.02 | 5.02 | 21,259 |
| Jul 13, 2023 | 4.60 | 5.06 | 4.60 | 5.04 | 5.04 | 60,264 |
| Jul 12, 2023 | 5.16 | 5.16 | 4.90 | 5.14 | 5.14 | 55,687 |
| Jul 11, 2023 | 5.06 | 5.06 | 4.89 | 5.06 | 5.06 | 59,611 |
| Jul 10, 2023 | 5.00 | 5.06 | 4.52 | 5.06 | 5.06 | 148,220 |
| Jul 7, 2023 | 5.10 | 5.10 | 4.70 | 4.95 | 4.95 | 19,548 |
| Jul 6, 2023 | 5.12 | 5.12 | 5.00 | 5.10 | 5.10 | 9,677 |
| Jul 5, 2023 | 5.28 | 5.28 | 4.95 | 5.16 | 5.16 | 11,947 |
| Jul 4, 2023 | 4.50 | 5.16 | 4.50 | 5.00 | 5.00 | 143,118 |
| Jul 3, 2023 | 4.70 | 4.70 | 4.41 | 4.70 | 4.70 | 89,702 |
| Jun 30, 2023 | 4.75 | 4.78 | 4.42 | 4.69 | 4.69 | 135,144 |
| Jun 29, 2023 | 4.96 | 4.96 | 4.40 | 4.41 | 4.41 | 36,774 |
| Jun 28, 2023 | 4.70 | 4.72 | 4.30 | 4.57 | 4.57 | 119,922 |
| Jun 27, 2023 | 5.04 | 5.28 | 4.48 | 4.68 | 4.68 | 241,492 |
| Jun 26, 2023 | 5.34 | 5.50 | 4.45 | 4.65 | 4.65 | 347,401 |
| Jun 23, 2023 | 6.26 | 6.26 | 4.85 | 5.38 | 5.38 | 432,976 |
| Jun 22, 2023 | 7.84 | 7.84 | 5.84 | 6.26 | 6.26 | 712,567 |
| Jun 21, 2023 | 6.90 | 9.00 | 6.90 | 7.84 | 7.84 | 1,131,125 |
| Jun 20, 2023 | 3.70 | 6.44 | 3.70 | 6.38 | 6.38 | 787,962 |
| Jun 19, 2023 | 3.50 | 3.50 | 2.90 | 3.49 | 3.49 | 938 |
| Jun 16, 2023 | 3.02 | 3.59 | 3.02 | 3.45 | 3.45 | 12,534 |
| Jun 15, 2023 | 2.65 | 3.30 | 2.65 | 3.03 | 3.03 | 2,412 |
| Jun 14, 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - |
| Jun 13, 2023 | 3.60 | 3.60 | 2.90 | 3.38 | 3.38 | 41,848 |
| Jun 12, 2023 | 3.60 | 3.60 | 3.40 | 3.60 | 3.60 | 5,508 |
| Jun 9, 2023 | 3.16 | 3.73 | 3.16 | 3.50 | 3.50 | 47,573 |
| Jun 8, 2023 | 2.96 | 3.23 | 2.95 | 3.00 | 3.00 | 18,729 |
| Jun 7, 2023 | 3.08 | 3.19 | 2.95 | 3.11 | 3.11 | 17,359 |
| Jun 6, 2023 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1,110 |
| Jun 5, 2023 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | 2,500 |
| Jun 2, 2023 | 2.84 | 3.20 | 2.73 | 3.20 | 3.20 | 4,618 |
| Jun 1, 2023 | 2.99 | 3.14 | 2.69 | 3.14 | 3.14 | 41,319 |
| May 31, 2023 | 3.14 | 3.14 | 2.83 | 3.00 | 3.00 | 20,804 |
| May 30, 2023 | 3.18 | 3.18 | 3.00 | 3.14 | 3.14 | 4,984 |
| May 26, 2023 | 3.22 | 3.22 | 2.92 | 3.17 | 3.17 | 17,204 |
| May 25, 2023 | 2.87 | 3.23 | 2.87 | 3.02 | 3.02 | 40,750 |
| May 24, 2023 | 3.00 | 3.25 | 2.90 | 3.23 | 3.23 | 14,948 |
| May 23, 2023 | 2.91 | 3.26 | 2.90 | 2.98 | 2.98 | 10,778 |
| May 22, 2023 | 3.32 | 3.32 | 3.15 | 3.31 | 3.31 | 3,941 |
| May 19, 2023 | 3.50 | 3.50 | 2.91 | 3.32 | 3.32 | 22,513 |
| May 16, 2023 | 3.73 | 3.73 | 3.01 | 3.50 | 3.50 | 6,782 |
| May 15, 2023 | 3.20 | 3.75 | 3.01 | 3.30 | 3.30 | 21,811 |
| May 12, 2023 | 3.00 | 3.18 | 2.88 | 3.18 | 3.18 | 2,689 |
| May 11, 2023 | 3.19 | 3.20 | 3.00 | 3.19 | 3.19 | 8,470 |
| May 10, 2023 | 3.00 | 3.20 | 3.00 | 3.18 | 3.18 | 24,542 |
| May 9, 2023 | 2.73 | 3.10 | 2.73 | 2.80 | 2.80 | 32,326 |
| May 8, 2023 | 3.01 | 3.01 | 2.72 | 2.90 | 2.90 | 37,928 |
| May 5, 2023 | 3.00 | 3.44 | 2.76 | 2.96 | 2.96 | 28,781 |
| May 4, 2023 | 3.50 | 3.50 | 2.77 | 2.98 | 2.98 | 36,976 |
| May 3, 2023 | 3.50 | 3.50 | 3.27 | 3.27 | 3.27 | 1,625 |
| May 2, 2023 | 3.50 | 3.50 | 3.01 | 3.50 | 3.50 | 22,455 |
| Apr 28, 2023 | 3.60 | 3.60 | 3.06 | 3.29 | 3.29 | 4,367 |
| Apr 27, 2023 | 3.30 | 3.49 | 3.00 | 3.25 | 3.25 | 23,478 |
| Apr 26, 2023 | 3.31 | 3.50 | 3.31 | 3.50 | 3.50 | 8,854 |
Related Tickers
LOVI.ST Lovisagruvan AB (publ)
24.50
+6.52%
8GW.F Great Western Mining Corp PLC
0.0005
0.00%
MLZAM.PA ZCCM Investments Holdings Plc
1.5600
0.00%
ROR1.VI SunMirror AG
0.7000
0.00%
BOTX.ST Botnia Exploration Holding AB (publ)
11.10
+0.91%
NIO.ST Nordic Iron Ore AB (publ)
5.74
+3.61%
NYR.BR Nyrstar NV
0.0720
-1.91%
NOM.OL Nordic Mining ASA
20.05
+1.79%
COPP.ST Copperstone Resources AB
30.75
+2.84%
AMG.AS AMG Critical Materials N.V.
21.88
-5.77%