Green Minerals AS (GEM.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.32 | 6.50 | 6.00 | 6.12 | 6.12 | 110,267 |
| 02 May 2024 | 7.36 | 7.36 | 6.70 | 6.78 | 6.78 | 52,386 |
| 30 Apr 2024 | 6.10 | 8.40 | 5.96 | 7.18 | 7.18 | 332,392 |
| 29 Apr 2024 | 6.00 | 6.10 | 5.94 | 5.94 | 5.94 | 24,831 |
| 26 Apr 2024 | 6.08 | 6.10 | 5.84 | 6.10 | 6.10 | 49,851 |
| 25 Apr 2024 | 5.92 | 6.10 | 5.82 | 6.06 | 6.06 | 60,408 |
| 24 Apr 2024 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | 10,783 |
| 23 Apr 2024 | 5.56 | 6.08 | 5.56 | 6.00 | 6.00 | 18,000 |
| 22 Apr 2024 | 5.98 | 5.98 | 5.72 | 5.94 | 5.94 | 9,824 |
| 19 Apr 2024 | 5.98 | 5.98 | 5.64 | 5.90 | 5.90 | 4,440 |
| 18 Apr 2024 | 5.70 | 5.80 | 5.56 | 5.78 | 5.78 | 21,651 |
| 17 Apr 2024 | 6.08 | 6.08 | 5.72 | 5.88 | 5.88 | 20,822 |
| 16 Apr 2024 | 6.00 | 6.08 | 5.58 | 6.04 | 6.04 | 64,707 |
| 15 Apr 2024 | 5.92 | 6.26 | 5.74 | 5.92 | 5.92 | 45,345 |
| 12 Apr 2024 | 5.50 | 6.30 | 5.32 | 5.96 | 5.96 | 125,963 |
| 11 Apr 2024 | 5.50 | 5.74 | 5.50 | 5.72 | 5.72 | 47,349 |
| 10 Apr 2024 | 5.50 | 6.20 | 5.48 | 5.60 | 5.60 | 42,166 |
| 09 Apr 2024 | 4.51 | 5.50 | 4.51 | 5.48 | 5.48 | 28,560 |
| 08 Apr 2024 | 5.50 | 5.50 | 5.00 | 5.30 | 5.30 | 28,873 |
| 05 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 04 Apr 2024 | 5.44 | 5.68 | 5.30 | 5.56 | 5.56 | 18,197 |
| 03 Apr 2024 | 5.32 | 5.44 | 5.30 | 5.44 | 5.44 | 20,329 |
| 02 Apr 2024 | 5.38 | 5.48 | 5.02 | 5.48 | 5.48 | 19,546 |
| 27 Mar 2024 | 5.30 | 5.70 | 5.00 | 5.40 | 5.40 | 34,401 |
| 26 Mar 2024 | 5.72 | 5.72 | 5.34 | 5.42 | 5.42 | 36,057 |
| 25 Mar 2024 | 5.34 | 5.74 | 5.34 | 5.72 | 5.72 | 7,888 |
| 22 Mar 2024 | 5.98 | 5.98 | 5.34 | 5.60 | 5.60 | 16,698 |
| 21 Mar 2024 | 5.50 | 5.98 | 5.50 | 5.52 | 5.52 | 69,356 |
| 20 Mar 2024 | 5.78 | 5.80 | 5.48 | 5.78 | 5.78 | 20,698 |
| 19 Mar 2024 | 5.80 | 5.80 | 5.50 | 5.70 | 5.70 | 28,081 |
| 18 Mar 2024 | 5.76 | 5.78 | 5.38 | 5.78 | 5.78 | 9,446 |
| 15 Mar 2024 | 5.90 | 5.90 | 5.54 | 5.70 | 5.70 | 24,041 |
| 14 Mar 2024 | 5.26 | 5.88 | 5.26 | 5.88 | 5.88 | 12,976 |
| 13 Mar 2024 | 5.90 | 5.94 | 5.26 | 5.94 | 5.94 | 53,353 |
| 12 Mar 2024 | 5.40 | 5.94 | 5.40 | 5.90 | 5.90 | 20,941 |
| 11 Mar 2024 | 6.30 | 6.30 | 5.52 | 5.92 | 5.92 | 65,613 |
| 08 Mar 2024 | 5.92 | 5.92 | 5.52 | 5.80 | 5.80 | 61,543 |
| 07 Mar 2024 | 5.36 | 6.30 | 5.36 | 6.18 | 6.18 | 83,455 |
| 06 Mar 2024 | 6.00 | 6.30 | 5.66 | 6.28 | 6.28 | 90,418 |
| 05 Mar 2024 | 6.80 | 6.80 | 5.68 | 6.00 | 6.00 | 47,789 |
| 04 Mar 2024 | 5.60 | 6.48 | 5.18 | 6.30 | 6.30 | 161,094 |
| 01 Mar 2024 | 5.68 | 5.76 | 5.30 | 5.74 | 5.74 | 51,377 |
| 29 Feb 2024 | 5.48 | 5.70 | 5.40 | 5.70 | 5.70 | 42,328 |
| 28 Feb 2024 | 4.60 | 5.48 | 4.60 | 5.48 | 5.48 | 79,970 |
| 27 Feb 2024 | 5.48 | 5.48 | 4.70 | 5.18 | 5.18 | 50,289 |
| 26 Feb 2024 | 4.50 | 5.48 | 4.50 | 5.48 | 5.48 | 116,990 |
| 23 Feb 2024 | 5.48 | 5.48 | 4.75 | 5.16 | 5.16 | 223,071 |
| 22 Feb 2024 | 4.00 | 6.00 | 3.90 | 5.70 | 5.70 | 608,642 |
| 21 Feb 2024 | 3.95 | 3.99 | 3.67 | 3.99 | 3.99 | 44,468 |
| 20 Feb 2024 | 3.98 | 4.00 | 3.62 | 3.82 | 3.82 | 133,641 |
| 19 Feb 2024 | 3.98 | 3.98 | 3.79 | 3.96 | 3.96 | 68,158 |
| 16 Feb 2024 | 3.95 | 3.95 | 3.69 | 3.94 | 3.94 | 68,249 |
| 15 Feb 2024 | 3.95 | 3.98 | 3.70 | 3.95 | 3.95 | 89,070 |
| 14 Feb 2024 | 4.01 | 4.01 | 3.82 | 3.96 | 3.96 | 75,676 |
| 13 Feb 2024 | 4.38 | 4.38 | 4.00 | 4.13 | 4.13 | 113,339 |
| 12 Feb 2024 | 4.21 | 4.59 | 4.02 | 4.46 | 4.46 | 114,363 |
| 09 Feb 2024 | 4.20 | 4.49 | 4.03 | 4.38 | 4.38 | 86,075 |
| 08 Feb 2024 | 4.70 | 4.79 | 4.00 | 4.36 | 4.36 | 593,006 |
| 07 Feb 2024 | 5.46 | 5.46 | 4.80 | 5.00 | 5.00 | 34,408 |
| 06 Feb 2024 | 5.58 | 5.58 | 4.82 | 5.28 | 5.28 | 79,619 |
| 05 Feb 2024 | 5.48 | 5.48 | 4.99 | 5.20 | 5.20 | 138,301 |
| 02 Feb 2024 | 5.46 | 5.54 | 5.14 | 5.48 | 5.48 | 58,645 |
| 01 Feb 2024 | 5.26 | 5.54 | 5.10 | 5.44 | 5.44 | 70,163 |
| 31 Jan 2024 | 5.52 | 5.86 | 5.16 | 5.58 | 5.58 | 103,771 |
| 30 Jan 2024 | 6.00 | 6.02 | 5.50 | 5.88 | 5.88 | 66,711 |
| 29 Jan 2024 | 5.76 | 6.30 | 5.34 | 6.08 | 6.08 | 115,552 |
| 26 Jan 2024 | 5.62 | 5.96 | 5.50 | 5.70 | 5.70 | 63,028 |
| 25 Jan 2024 | 5.82 | 5.98 | 5.52 | 5.96 | 5.96 | 43,697 |
| 24 Jan 2024 | 5.84 | 6.00 | 5.60 | 6.00 | 6.00 | 39,401 |
| 23 Jan 2024 | 6.30 | 6.30 | 5.56 | 5.88 | 5.88 | 66,207 |
| 22 Jan 2024 | 5.70 | 6.48 | 5.52 | 6.00 | 6.00 | 53,820 |
| 19 Jan 2024 | 6.02 | 6.18 | 5.68 | 5.90 | 5.90 | 136,473 |
| 18 Jan 2024 | 6.14 | 6.50 | 5.90 | 6.14 | 6.14 | 168,346 |
| 17 Jan 2024 | 7.00 | 7.00 | 6.20 | 6.50 | 6.50 | 83,432 |
| 16 Jan 2024 | 7.00 | 7.00 | 6.50 | 6.80 | 6.80 | 167,505 |
| 15 Jan 2024 | 6.96 | 7.20 | 6.60 | 6.94 | 6.94 | 115,495 |
| 12 Jan 2024 | 7.00 | 7.20 | 6.68 | 7.00 | 7.00 | 218,916 |
| 11 Jan 2024 | 7.30 | 7.30 | 6.48 | 6.78 | 6.78 | 259,740 |
| 10 Jan 2024 | 8.50 | 8.72 | 7.24 | 7.40 | 7.40 | 633,826 |
| 09 Jan 2024 | 9.32 | 10.20 | 8.10 | 8.18 | 8.18 | 866,067 |
| 08 Jan 2024 | 9.70 | 9.84 | 8.26 | 9.26 | 9.26 | 395,042 |
| 05 Jan 2024 | 8.90 | 9.72 | 8.50 | 9.02 | 9.02 | 514,557 |
| 04 Jan 2024 | 9.32 | 10.45 | 8.14 | 8.68 | 8.68 | 1,413,197 |
| 03 Jan 2024 | 6.80 | 8.80 | 6.62 | 8.80 | 8.80 | 1,197,377 |
| 02 Jan 2024 | 6.28 | 6.88 | 5.50 | 6.68 | 6.68 | 188,478 |
| 29 Dec 2023 | 5.78 | 6.60 | 5.24 | 5.96 | 5.96 | 186,272 |
| 28 Dec 2023 | 5.00 | 5.78 | 4.92 | 5.78 | 5.78 | 182,481 |
| 27 Dec 2023 | 5.20 | 5.26 | 5.00 | 5.08 | 5.08 | 98,263 |
| 22 Dec 2023 | 5.00 | 5.18 | 4.81 | 5.10 | 5.10 | 129,571 |
| 21 Dec 2023 | 5.28 | 5.28 | 4.74 | 5.12 | 5.12 | 133,289 |
| 20 Dec 2023 | 5.04 | 5.36 | 4.90 | 5.06 | 5.06 | 126,336 |
| 19 Dec 2023 | 5.28 | 5.46 | 4.99 | 5.38 | 5.38 | 121,343 |
| 18 Dec 2023 | 5.72 | 5.90 | 5.04 | 5.28 | 5.28 | 230,300 |
| 15 Dec 2023 | 5.48 | 6.00 | 5.12 | 5.76 | 5.76 | 120,167 |
| 14 Dec 2023 | 4.82 | 5.50 | 4.71 | 5.26 | 5.26 | 229,598 |
| 13 Dec 2023 | 5.34 | 5.34 | 4.59 | 4.73 | 4.73 | 175,843 |
| 12 Dec 2023 | 5.16 | 5.50 | 4.80 | 5.16 | 5.16 | 330,959 |
| 11 Dec 2023 | 5.50 | 5.74 | 5.04 | 5.16 | 5.16 | 323,474 |
| 08 Dec 2023 | 6.20 | 6.80 | 5.38 | 5.50 | 5.50 | 860,221 |
| 07 Dec 2023 | 8.24 | 8.74 | 5.70 | 5.80 | 5.80 | 2,342,565 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.