NOM.OL - Nordic Mining ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20192.15002.21002.12002.21002.2100173,383
Aug 20, 20192.14002.15002.14002.15002.150031,584
Aug 19, 20192.13002.18002.13002.13002.130073,168
Aug 16, 20192.14002.14002.08002.11002.110025,840
Aug 15, 20192.12002.14001.98002.09002.0900268,742
Aug 14, 20192.14002.15002.10002.12002.120053,537
Aug 13, 20192.14002.19002.01002.14002.140054,210
Aug 12, 20192.24002.24002.12002.13002.130046,231
Aug 09, 20192.20002.20002.12002.13002.130032,381
Aug 08, 20192.12002.20002.12002.20002.200012,167
Aug 07, 20192.18002.18002.12002.12002.120052,264
Aug 06, 20192.15002.20002.14002.20002.200088,884
Aug 05, 20192.20002.20002.10002.15002.1500121,593
Aug 02, 20192.21002.22002.15002.21002.210020,280
Aug 01, 20192.15002.23002.15002.23002.2300103,664
Jul 31, 20192.20002.22002.15002.15002.150033,304
Jul 30, 20192.23002.23002.13002.20002.200059,385
Jul 29, 20192.13002.23002.13002.20002.200045,344
Jul 26, 20192.20002.23002.16002.23002.230031,581
Jul 25, 20192.13002.25002.12002.23002.2300199,856
Jul 24, 20192.08002.13002.02002.13002.1300133,001
Jul 23, 20192.02002.05002.00002.00002.0000134,033
Jul 22, 20192.04002.04002.01002.03002.0300296,196
Jul 19, 20192.11002.11002.01002.07002.0700224,883
Jul 18, 20192.09002.10002.02002.09002.0900179,157
Jul 17, 20192.12002.12002.09002.09002.090060,041
Jul 16, 20192.10002.12002.09002.12002.120083,179
Jul 15, 20192.19002.19002.07002.10002.1000108,808
Jul 12, 20192.14002.14002.06002.12002.1200267,612
Jul 11, 20192.14002.14002.08002.09002.090080,501
Jul 10, 20192.12002.20002.06002.09002.0900191,979
Jul 09, 20192.16002.16002.10002.10002.1000186,488
Jul 08, 20192.13002.20002.08002.16002.1600150,290
Jul 05, 20192.19002.19002.11002.11002.1100156,187
Jul 04, 20192.25002.25002.13002.16002.1600174,266
Jul 03, 20192.18002.18002.10002.12002.1200192,183
Jul 02, 20192.18002.22002.14002.18002.1800218,896
Jul 01, 20192.28002.28002.16002.18002.1800208,585
Jun 28, 20192.20002.27002.16002.24002.2400329,881
Jun 27, 20192.23002.25002.16002.20002.2000114,011
Jun 26, 20192.25002.30002.22002.30002.3000131,906
Jun 25, 20192.25002.30002.22002.25002.250030,711
Jun 24, 20192.25002.29002.22002.25002.250058,883
Jun 21, 20192.25002.28002.24002.25002.250035,995
Jun 20, 20192.25002.30002.24002.25002.250071,577
Jun 19, 20192.31002.31002.24002.24002.240039,884
Jun 18, 20192.28002.32002.19002.32002.320085,043
Jun 17, 20192.30002.30002.24002.25002.250037,870
Jun 14, 20192.39002.39002.25002.30002.3000163,421
Jun 13, 20192.35002.35002.21002.25002.250054,810
Jun 12, 20192.40002.40002.22002.38002.3800102,526
Jun 11, 20192.26002.48002.24002.30002.3000345,426
Jun 07, 20192.26002.26002.21002.25002.250026,230
Jun 06, 20192.26002.30002.21002.26002.260039,899
Jun 05, 20192.29002.34002.19002.26002.2600309,515
Jun 04, 20192.29002.36002.26002.27002.270074,900
Jun 03, 20192.44002.46002.25002.30002.3000290,290
May 31, 20192.34002.46002.27002.28002.2800535,057
May 29, 20192.46002.47002.21002.25002.2500745,976
May 28, 20192.48002.51002.48002.50002.500071,559
May 27, 20192.56002.62002.50002.51002.510080,310
May 24, 20192.55002.55002.50002.55002.550096,989
May 23, 20192.50002.55002.47002.55002.550055,697
May 22, 20192.56002.56002.51002.56002.560020,802
May 21, 20192.51002.57002.48002.51002.510031,614
May 20, 20192.59002.59002.45002.50002.5000119,878
May 16, 20192.58002.64002.50002.59002.5900169,638
May 15, 20192.50002.60002.50002.55002.550054,901
May 14, 20192.58002.58002.45002.51002.510024,420
May 13, 20192.44002.52002.42002.50002.500060,930
May 10, 20192.44002.58002.35002.48002.480071,030
May 09, 20192.49002.50002.35002.44002.4400198,842
May 08, 20192.49002.54002.49002.50002.500040,392
May 07, 20192.53002.55002.49002.55002.550072,781
May 06, 20192.58002.58002.41002.50002.500050,875
May 03, 20192.59002.60002.28002.59002.590050,589
May 02, 20192.60002.60002.50002.59002.590076,373
Apr 30, 20192.60002.64002.50002.63002.630051,254
Apr 29, 20192.64002.64002.55002.63002.630032,276
Apr 26, 20192.63002.64002.57002.64002.640025,685
Apr 25, 20192.59002.63002.57002.63002.630031,933
Apr 24, 20192.66002.66002.59002.65002.650046,562
Apr 23, 20192.61002.67002.57002.67002.670068,325
Apr 17, 20192.65002.65002.65002.65002.6500-
Apr 16, 20192.61002.69002.58002.65002.650086,461
Apr 15, 20192.69002.69002.58002.59002.590015,662
Apr 12, 20192.63002.70002.61002.69002.690084,750
Apr 11, 20192.60002.60002.55002.59002.590025,474
Apr 10, 20192.65002.70002.60002.60002.600021,383
Apr 09, 20192.69002.70002.54002.67002.670035,626
Apr 08, 20192.70002.72002.53002.64002.640046,996
Apr 05, 20192.68002.74002.65002.69002.6900109,225
Apr 04, 20192.70002.70002.64002.70002.700026,166
Apr 03, 20192.57002.70002.57002.70002.700066,195
Apr 02, 20192.68002.68002.55002.59002.590045,136
Apr 01, 20192.55002.73002.50002.50002.5000136,653
Mar 29, 20192.50002.55002.50002.55002.550014,575
Mar 28, 20192.57002.57002.43002.50002.500047,215
Mar 27, 20192.58002.58002.51002.51002.510016,183
Mar 26, 20192.55002.60002.51002.58002.580038,624
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...