NOM.OL - Nordic Mining ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20192.23002.25002.21002.24002.240031,969
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
Mar 25, 20192.59002.59002.49002.57002.5700140,395
Mar 22, 20192.55002.70002.51002.56002.5600175,886
Mar 21, 20192.69002.69002.55002.60002.600072,897
Mar 20, 20192.79002.79002.61002.69002.690019,680
Mar 19, 20192.69002.70002.58002.70002.700024,400
Mar 18, 20192.52002.65002.52002.65002.650017,378
Mar 15, 20192.62002.62002.52002.52002.520065,206
Mar 14, 20192.68002.69002.40002.62002.6200349,679
Mar 13, 20192.71002.71002.62002.62002.62008,020
Mar 12, 20192.64002.71002.61002.71002.710020,483
Mar 11, 20192.74002.74002.60002.64002.640058,498
Mar 08, 20192.74002.74002.64002.74002.7400113,830
Mar 07, 20192.73002.73002.63002.73002.730034,035
Mar 06, 20192.69002.74002.60002.69002.690042,138
Mar 05, 20192.68002.69002.62002.69002.690041,513
Mar 04, 20192.67002.69002.54002.62002.6200175,102
Mar 01, 20192.65002.75002.58002.69002.6900103,578
Feb 28, 20192.66002.80002.56002.68002.6800342,100
Feb 27, 20192.43002.50002.41002.50002.500040,321
Feb 26, 20192.44002.49002.40002.41002.410063,419
Feb 25, 20192.45002.52002.36002.45002.450069,475
Feb 22, 20192.55002.55002.38002.40002.4000373,964
Feb 21, 20192.57002.57002.36002.56002.5600272,697
Feb 20, 20192.57002.58002.48002.51002.5100238,830
Feb 19, 20192.84002.84002.50002.58002.5800280,741
Feb 18, 20192.93002.93002.80002.84002.840079,874
Feb 15, 20192.94002.98002.85002.98002.9800332,976
Feb 14, 20192.87003.00002.86002.87002.870067,369
Feb 13, 20192.80002.80002.75002.80002.800043,909
Feb 12, 20192.82002.82002.80002.80002.800062,547
Feb 11, 20192.83002.83002.75002.76002.760078,449
Feb 08, 20192.82002.84002.73002.84002.8400262,658
Feb 07, 20192.88002.88002.79002.80002.8000148,574
Feb 06, 20192.98002.98002.80002.86002.8600111,275
Feb 05, 20192.98002.99002.80002.90002.9000155,500
Feb 04, 20192.95003.00002.80002.88002.8800226,989
Feb 01, 20193.02003.02002.81002.95002.9500149,218
Jan 31, 20193.00003.15002.90002.93002.9300706,461
Jan 30, 20192.44002.72002.39002.54002.5400294,638
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...