Norsk Titanium AS (OSL:NTI)
Norway · Delayed Price · Currency is NOK 0.8570
+0.0020 (0.23%)
At close: Mar 13, 2026
Norsk Titanium AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | 0.23% | 587,263 |
| Mar 12, 2026 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | -1.61% | 1,179,199 |
| Mar 11, 2026 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | -0.80% | 1,209,624 |
| Mar 10, 2026 | 0.91 | 0.95 | 0.85 | 0.88 | 0.88 | - | 1,330,697 |
| Mar 9, 2026 | 0.91 | 0.91 | 0.84 | 0.88 | 0.88 | -0.90% | 1,242,783 |
| Mar 6, 2026 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -2.10% | 1,492,563 |
| Mar 5, 2026 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -1.20% | 512,766 |
| Mar 4, 2026 | 0.97 | 0.97 | 0.89 | 0.91 | 0.91 | -5.77% | 3,159,510 |
| Mar 3, 2026 | 0.98 | 1.20 | 0.96 | 0.97 | 0.97 | 14.93% | 12,404,175 |
| Mar 2, 2026 | 0.86 | 0.90 | 0.82 | 0.84 | 0.84 | 4.20% | 3,897,676 |
| Feb 27, 2026 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | 0.75% | 2,357,534 |
| Feb 26, 2026 | 0.82 | 0.84 | 0.75 | 0.80 | 0.80 | 0.50% | 7,026,418 |
| Feb 25, 2026 | 0.85 | 0.90 | 0.79 | 0.80 | 0.80 | -31.51% | 22,651,003 |
| Feb 24, 2026 | 1.16 | 1.21 | 1.15 | 1.17 | 1.17 | -0.51% | 1,629,111 |
| Feb 23, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.34% | 715,898 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.34% | 730,922 |
| Feb 19, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.84% | 1,009,464 |
| Feb 18, 2026 | 1.15 | 1.28 | 1.15 | 1.20 | 1.20 | 3.46% | 1,095,742 |
| Feb 17, 2026 | 1.17 | 1.21 | 1.14 | 1.16 | 1.16 | -1.20% | 1,334,691 |
| Feb 16, 2026 | 1.21 | 1.25 | 1.17 | 1.17 | 1.17 | -2.82% | 1,291,990 |
| Feb 13, 2026 | 1.26 | 1.29 | 1.20 | 1.20 | 1.20 | -5.05% | 1,831,685 |
| Feb 12, 2026 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | 0.16% | 544,533 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -3.36% | 1,004,555 |
| Feb 10, 2026 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -4.10% | 776,978 |
| Feb 9, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -1.30% | 1,450,719 |
| Feb 6, 2026 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | 1.17% | 591,439 |
| Feb 5, 2026 | 1.44 | 1.46 | 1.33 | 1.37 | 1.37 | -5.91% | 2,475,661 |
| Feb 4, 2026 | 1.41 | 1.46 | 1.39 | 1.45 | 1.45 | 2.83% | 1,932,737 |
| Feb 3, 2026 | 1.40 | 1.46 | 1.39 | 1.41 | 1.41 | 0.43% | 1,027,862 |
| 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 |