Norsk Titanium AS (OSL:NTI)
Norway · Delayed Price · Currency is NOK 1.130
-0.006 (-0.53%)
At close: Oct 24, 2025
Norsk Titanium AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.53% | 1,334,951 |
| Oct 23, 2025 | 1.12 | 1.20 | 1.11 | 1.14 | 1.14 | 0.18% | 1,120,871 |
| Oct 22, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.22% | 590,954 |
| Oct 21, 2025 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 1.59% | 1,427,095 |
| Oct 20, 2025 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 205,167 |
| Oct 17, 2025 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -2.04% | 1,555,037 |
| Oct 16, 2025 | 1.23 | 1.24 | 1.17 | 1.17 | 1.17 | -2.17% | 1,025,796 |
| Oct 15, 2025 | 1.17 | 1.24 | 1.14 | 1.20 | 1.20 | 6.57% | 3,643,707 |
| Oct 14, 2025 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | -0.53% | 1,106,306 |
| Oct 13, 2025 | 1.13 | 1.19 | 1.12 | 1.13 | 1.13 | -2.25% | 1,814,879 |
| Oct 10, 2025 | 1.16 | 1.20 | 1.14 | 1.16 | 1.16 | -0.17% | 1,857,325 |
| Oct 9, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 1,619,662 |
| Oct 8, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.52% | 555,371 |
| Oct 7, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 2,141,002 |
| Oct 6, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 1.42% | 934,684 |
| Oct 3, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.18% | 4,729,922 |
| Oct 2, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | -0.18% | 1,564,099 |
| Oct 1, 2025 | 1.11 | 1.16 | 1.10 | 1.13 | 1.13 | -1.40% | 2,691,615 |
| Sep 30, 2025 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 2.50% | 1,223,498 |
| Sep 29, 2025 | 1.13 | 1.13 | 1.06 | 1.12 | 1.12 | -1.06% | 1,205,972 |
| Sep 26, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 1,673,236 |
| Sep 25, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -1.93% | 1,233,211 |
| Sep 24, 2025 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | 0.35% | 1,684,943 |
| Sep 23, 2025 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 1.61% | 1,448,793 |
| Sep 22, 2025 | 1.14 | 1.17 | 1.11 | 1.12 | 1.12 | -2.95% | 2,933,090 |
| Sep 19, 2025 | 1.20 | 1.29 | 1.15 | 1.15 | 1.15 | -6.33% | 6,243,997 |
| Sep 18, 2025 | 1.19 | 1.25 | 1.19 | 1.23 | 1.23 | 2.50% | 1,740,080 |
| Sep 17, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -1.15% | 2,444,683 |
| Sep 16, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.16% | 1,059,855 |
| Sep 15, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | 1.01% | 1,928,466 |
| Sep 12, 2025 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 3,132,809 |
| Sep 11, 2025 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -4.84% | 3,545,814 |
| Sep 10, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.52% | 1,128,220 |
| Sep 9, 2025 | 1.30 | 1.30 | 1.23 | 1.27 | 1.27 | 3.75% | 2,532,418 |
| Sep 8, 2025 | 1.28 | 1.30 | 1.22 | 1.23 | 1.23 | -4.22% | 2,892,543 |
| Sep 5, 2025 | 1.32 | 1.33 | 1.24 | 1.28 | 1.28 | -1.54% | 4,184,596 |
| Sep 4, 2025 | 1.21 | 1.32 | 1.20 | 1.30 | 1.30 | 7.44% | 6,286,248 |
| Sep 3, 2025 | 1.17 | 1.21 | 1.14 | 1.21 | 1.21 | 3.24% | 3,283,837 |
| Sep 2, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -0.34% | 2,807,829 |
| Sep 1, 2025 | 1.15 | 1.22 | 1.13 | 1.18 | 1.18 | 2.26% | 4,987,068 |
| Aug 29, 2025 | 1.15 | 1.18 | 1.09 | 1.15 | 1.15 | 5.12% | 4,207,043 |
| Aug 28, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 1.30% | 2,266,785 |
| Aug 27, 2025 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -3.57% | 3,508,505 |
| Aug 26, 2025 | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | 2.75% | 3,267,803 |
| Aug 25, 2025 | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | -0.91% | 4,781,718 |
| Aug 22, 2025 | 1.09 | 1.17 | 1.08 | 1.10 | 1.10 | 5.57% | 101,364,700 |
| Aug 21, 2025 | 1.19 | 1.19 | 1.02 | 1.04 | 1.04 | -10.94% | 13,124,010 |
| Aug 20, 2025 | 1.17 | 1.21 | 1.04 | 1.17 | 1.17 | -23.03% | 27,513,740 |
| Aug 19, 2025 | 1.65 | 1.71 | 1.48 | 1.52 | 1.51 | -8.10% | 3,527,544 |
| Aug 18, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -3.39% | 2,631,665 |