Norsk Titanium AS (OSL:NTI)
Norway · Delayed Price · Currency is NOK 1.122
+0.040 (3.70%)
At close: Dec 5, 2025
Norsk Titanium AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 3.70% | 2,489,463 |
| Dec 4, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 1.50% | 1,235,116 |
| Dec 3, 2025 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | - | 990,413 |
| Dec 2, 2025 | 1.05 | 1.09 | 1.01 | 1.07 | 1.07 | 5.13% | 1,277,682 |
| Dec 1, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | 0.20% | 814,463 |
| Nov 28, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 15,278,140 |
| Nov 27, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | 0.40% | 1,131,585 |
| Nov 26, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -2.14% | 585,325 |
| Nov 25, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 7.29% | 2,165,218 |
| Nov 24, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -4.00% | 946,489 |
| Nov 21, 2025 | 1.06 | 1.06 | 0.99 | 1.00 | 1.00 | -0.99% | 1,241,612 |
| Nov 20, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 1,555,348 |
| Nov 19, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 0.70% | 1,685,665 |
| Nov 18, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.68% | 1,102,101 |
| Nov 17, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 2,972,477 |
| Nov 14, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 2,518,729 |
| Nov 13, 2025 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | 0.39% | 1,336,336 |
| Nov 12, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 1.97% | 2,517,577 |
| Nov 11, 2025 | 1.01 | 1.03 | 0.98 | 1.02 | 1.02 | 3.36% | 1,329,795 |
| Nov 10, 2025 | 1.01 | 1.03 | 0.97 | 0.98 | 0.98 | -0.71% | 1,727,014 |
| Nov 7, 2025 | 1.08 | 1.08 | 0.99 | 0.99 | 0.99 | -5.89% | 5,738,737 |
| Nov 6, 2025 | 1.03 | 1.11 | 1.01 | 1.05 | 1.05 | 1.74% | 3,513,047 |
| Nov 5, 2025 | 1.10 | 1.11 | 1.01 | 1.03 | 1.03 | -7.01% | 8,793,577 |
| Nov 4, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.71% | 3,400,097 |
| Nov 3, 2025 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.18% | 3,517,269 |
| Oct 31, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.53% | 5,093,133 |
| Oct 30, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | -0.18% | 624,338 |
| Oct 29, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 1,928,241 |
| Oct 28, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 0.89% | 983,251 |
| Oct 27, 2025 | 1.18 | 1.18 | 1.09 | 1.12 | 1.12 | -0.88% | 994,431 |
| 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 |