Norsk Titanium AS (OSL:NTI)
Norway · Delayed Price · Currency is NOK 1.408
-0.072 (-4.86%)
At close: Feb 2, 2026
Norsk Titanium AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -4.86% | 2,178,860 |
| Jan 30, 2026 | 1.46 | 1.50 | 1.41 | 1.48 | 1.48 | 3.93% | 1,965,694 |
| Jan 29, 2026 | 1.58 | 1.58 | 1.40 | 1.42 | 1.42 | -7.53% | 4,609,386 |
| Jan 28, 2026 | 1.53 | 1.61 | 1.49 | 1.54 | 1.54 | 2.67% | 7,625,937 |
| Jan 27, 2026 | 1.54 | 1.55 | 1.44 | 1.50 | 1.50 | -2.09% | 6,619,047 |
| Jan 26, 2026 | 1.32 | 1.55 | 1.32 | 1.53 | 1.53 | 27.67% | 25,890,460 |
| Jan 23, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 1,614,864 |
| Jan 22, 2026 | 1.15 | 1.20 | 1.13 | 1.18 | 1.18 | 4.61% | 1,817,984 |
| Jan 21, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -1.40% | 1,079,845 |
| Jan 20, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 2.14% | 1,321,555 |
| Jan 19, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -4.27% | 2,255,982 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 1,712,061 |
| Jan 15, 2026 | 1.20 | 1.22 | 1.12 | 1.17 | 1.17 | - | 18,903,940 |
| Jan 14, 2026 | 1.28 | 1.28 | 1.13 | 1.17 | 1.17 | -7.87% | 4,277,947 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -0.31% | 1,170,992 |
| Jan 12, 2026 | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | 0.16% | 1,251,431 |
| Jan 9, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 2,182,412 |
| Jan 8, 2026 | 1.24 | 1.33 | 1.24 | 1.29 | 1.29 | 4.70% | 7,972,212 |
| Jan 7, 2026 | 1.22 | 1.27 | 1.19 | 1.23 | 1.23 | 2.66% | 3,412,250 |
| Jan 6, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | 0.33% | 2,647,626 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | 1.70% | 1,961,470 |
| Jan 2, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -2.00% | 1,067,877 |
| Dec 30, 2025 | 1.19 | 1.25 | 1.19 | 1.20 | 1.20 | 1.18% | 2,103,088 |
| Dec 29, 2025 | 1.18 | 1.20 | 1.14 | 1.19 | 1.19 | 0.85% | 1,504,725 |
| Dec 23, 2025 | 1.18 | 1.20 | 1.14 | 1.18 | 1.18 | 2.61% | 3,469,921 |
| Dec 22, 2025 | 1.10 | 1.17 | 1.09 | 1.15 | 1.15 | 6.10% | 3,800,093 |
| Dec 19, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.19% | 864,010 |
| Dec 18, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | -0.37% | 589,370 |
| Dec 17, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 1,190,874 |
| Dec 16, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | -1.10% | 909,707 |
| Dec 15, 2025 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 0.37% | 1,468,148 |
| Dec 12, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | -0.37% | 2,038,594 |
| Dec 11, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.12% | 1,139,154 |
| Dec 10, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -2.36% | 948,203 |
| Dec 9, 2025 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -3.17% | 1,964,114 |
| Dec 8, 2025 | 1.16 | 1.20 | 1.08 | 1.14 | 1.14 | 1.25% | 3,309,516 |
| 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 |