UK markets closed

Nordic Mining ASA (0GYZ.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
20.84-0.22 (-1.04%)
At close: 12:17PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202420.6920.8420.6920.8420.842,445
02 May 202421.0021.1821.0021.0621.061,373
01 May 2024------
30 Apr 202421.1321.1321.1321.1321.13625
29 Apr 2024------
26 Apr 202420.0520.0520.0520.0520.05143
25 Apr 202419.7019.7019.4419.4419.441,878
24 Apr 202420.0820.0820.0820.0820.0892
23 Apr 202420.0220.0219.8019.8019.80881
22 Apr 202420.0120.0120.0120.0120.01644
19 Apr 202420.3620.4020.3620.4020.401,480
18 Apr 202420.7921.0920.7921.0921.093,670
17 Apr 202420.7220.7220.7220.7220.721,737
16 Apr 202419.9519.9519.9519.9519.95168
15 Apr 202420.3020.3020.2520.3020.301,811
12 Apr 202420.0020.0020.0020.0020.001,338
11 Apr 202419.8619.8619.8619.8619.861,397
10 Apr 2024------
09 Apr 202419.5819.5818.6018.6018.603,468
08 Apr 202419.3019.3019.3019.3019.304,485
05 Apr 202417.7318.2517.7318.2518.251,103
04 Apr 202417.6417.6417.6417.6417.64128
03 Apr 202417.0817.0816.8916.8916.892,212
02 Apr 202416.9116.9116.9116.9116.913,188
28 Mar 2024------
27 Mar 2024------
26 Mar 202417.0017.0017.0017.0017.002,960
25 Mar 202416.9616.9616.9616.9616.961,812
22 Mar 2024------
21 Mar 2024------
20 Mar 2024------
19 Mar 202415.6215.6215.6215.6215.621,455
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
13 Mar 20240.05:1 Stock split
12 Mar 2024------
11 Mar 2024------
08 Mar 2024------
07 Mar 2024------
06 Mar 2024------
05 Mar 202415.6615.6615.6615.6615.66302
04 Mar 2024------
01 Mar 202414.9214.9214.9214.9214.92266
29 Feb 2024------
28 Feb 202414.2814.2814.2814.2814.28294
27 Feb 202414.2614.2614.2614.2614.2680
26 Feb 202414.4014.4014.4014.4014.40389
23 Feb 202414.4014.4014.4014.4014.405
22 Feb 202414.6014.6014.6014.6014.6011
21 Feb 202414.8014.8014.8014.8014.80374
20 Feb 202415.0015.0015.0015.0015.0011
19 Feb 202415.2015.2015.2015.2015.2095
16 Feb 202415.4015.4015.4015.4015.40250
15 Feb 202415.1015.1015.1015.1015.10-
14 Feb 202415.0015.0015.0015.0015.0058
13 Feb 202414.8615.0414.8615.0215.02382
12 Feb 202415.2015.2014.7714.7714.7777
09 Feb 202415.1015.1014.8414.8414.84217
08 Feb 202414.9014.9014.9014.9014.901,933
07 Feb 2024------
06 Feb 2024------
05 Feb 202414.7014.7014.7014.7014.706,741
02 Feb 202415.3415.3415.3415.3415.342
01 Feb 202415.6415.6415.6415.6415.642
31 Jan 202416.4016.4015.6015.6015.60553
30 Jan 202415.6415.6415.6415.6415.641,263
29 Jan 2024------
26 Jan 202415.3015.3014.9414.9414.941,033
25 Jan 202415.3815.3815.3815.3815.38-
24 Jan 202415.5415.5415.5415.5415.541,301
23 Jan 202415.6415.6415.6415.6415.64187
22 Jan 202414.7814.7814.7814.7814.781,717
19 Jan 202414.8814.8814.8414.8414.84338
18 Jan 202415.2015.2015.2015.2015.208,400
17 Jan 202415.3815.3814.9815.3315.3324,377
16 Jan 202414.9615.7014.9615.6015.6023,231
15 Jan 202415.3215.4215.1615.4215.429,463
12 Jan 202416.1216.1815.8816.1216.1217,740
11 Jan 202417.6017.7416.4616.4616.466,003
10 Jan 202416.0417.8416.0417.6217.6226,053
09 Jan 202415.9016.2015.8216.2016.202,606
08 Jan 202416.2016.3016.0416.0416.049,820
05 Jan 202416.0216.1615.9016.1516.155,708
04 Jan 202416.0416.2416.0416.2416.245,144
03 Jan 202416.0616.0616.0016.0016.001,584
02 Jan 202416.5416.5416.0016.1616.161,122
29 Dec 202316.8617.0216.7016.7016.7026,477
28 Dec 202316.5416.9616.5416.5816.581,373
27 Dec 202316.0816.4016.0816.2016.2044,338
22 Dec 202315.6616.2015.6016.0016.004,982
21 Dec 202315.6015.8015.4015.6015.6061,675
20 Dec 202315.4015.8015.2815.7815.7846,280
19 Dec 202315.4415.5415.2015.5415.5448,156
18 Dec 202315.3015.3215.1215.3215.325,825
15 Dec 202315.0015.1815.0015.0815.086,600
14 Dec 202315.0615.1614.9015.1615.1668,787
13 Dec 202314.4814.9214.4814.9014.903,407
12 Dec 202314.8014.8014.5814.6814.687,873
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...