Norsk Titanium AS (OSL:NTI)
Norway · Delayed Price · Currency is NOK 1.100
+0.058 (5.57%)
At close: Aug 22, 2025
Norsk Titanium AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.52 | -8.10% | 3,527,544 |
| Aug 18, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -3.39% | 2,631,665 |
| Aug 15, 2025 | 1.73 | 1.83 | 1.65 | 1.71 | 1.71 | 0.94% | 3,774,915 |
| Aug 14, 2025 | 1.75 | 1.75 | 1.58 | 1.70 | 1.70 | 3.41% | 2,386,347 |
| Aug 13, 2025 | 1.58 | 1.69 | 1.57 | 1.64 | 1.64 | 5.13% | 2,200,566 |
| Aug 12, 2025 | 1.66 | 1.66 | 1.52 | 1.56 | 1.56 | -6.92% | 4,071,680 |
| Aug 11, 2025 | 1.80 | 1.80 | 1.68 | 1.68 | 1.68 | -7.51% | 1,719,677 |
| Aug 8, 2025 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | 0.67% | 869,184 |
| Aug 7, 2025 | 1.85 | 1.85 | 1.77 | 1.80 | 1.80 | -0.55% | 1,314,936 |
| Aug 6, 2025 | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | -0.22% | 1,003,652 |
| Aug 5, 2025 | 1.80 | 1.84 | 1.77 | 1.81 | 1.81 | 1.34% | 744,805 |
| Aug 4, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 4.07% | 841,484 |
| Aug 1, 2025 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | -3.70% | 1,554,215 |
| Jul 31, 2025 | 1.75 | 1.83 | 1.75 | 1.79 | 1.79 | -3.15% | 909,716 |
| Jul 30, 2025 | 1.86 | 1.88 | 1.78 | 1.84 | 1.84 | -1.91% | 1,013,536 |
| Jul 29, 2025 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | -0.53% | 310,427 |
| Jul 28, 2025 | 1.84 | 1.93 | 1.83 | 1.89 | 1.89 | 2.94% | 998,784 |
| Jul 25, 2025 | 1.85 | 1.89 | 1.83 | 1.84 | 1.84 | -2.86% | 922,867 |
| Jul 24, 2025 | 1.95 | 2.01 | 1.89 | 1.89 | 1.89 | -4.06% | 1,371,688 |
| Jul 23, 2025 | 2.02 | 2.04 | 1.94 | 1.97 | 1.97 | -0.51% | 1,609,055 |
| Jul 22, 2025 | 1.95 | 2.02 | 1.95 | 1.98 | 1.98 | 1.75% | 1,111,546 |
| Jul 21, 2025 | 1.94 | 1.95 | 1.91 | 1.95 | 1.95 | 0.31% | 372,851 |
| Jul 18, 2025 | 1.94 | 1.98 | 1.92 | 1.94 | 1.94 | -0.51% | 617,812 |
| Jul 17, 2025 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 0.41% | 750,595 |
| Jul 16, 2025 | 1.99 | 1.99 | 1.91 | 1.94 | 1.94 | -0.72% | 1,134,833 |
| Jul 15, 2025 | 1.85 | 1.96 | 1.81 | 1.96 | 1.96 | 5.73% | 1,490,694 |
| Jul 14, 2025 | 1.89 | 1.89 | 1.82 | 1.85 | 1.85 | -2.43% | 1,736,663 |
| Jul 11, 2025 | 1.99 | 1.99 | 1.88 | 1.90 | 1.90 | -3.76% | 1,684,977 |
| Jul 10, 2025 | 2.02 | 2.02 | 1.95 | 1.97 | 1.97 | -1.75% | 1,489,947 |
| Jul 9, 2025 | 2.13 | 2.13 | 1.99 | 2.01 | 2.01 | -5.42% | 4,053,176 |
| Jul 8, 2025 | 2.00 | 2.22 | 1.98 | 2.12 | 2.12 | 9.84% | 12,443,230 |
| Jul 7, 2025 | 1.83 | 1.93 | 1.76 | 1.93 | 1.93 | 6.04% | 1,766,441 |
| Jul 4, 2025 | 1.79 | 1.84 | 1.72 | 1.82 | 1.82 | 2.36% | 2,601,425 |
| Jul 3, 2025 | 1.84 | 1.84 | 1.76 | 1.78 | 1.78 | -2.84% | 1,450,277 |
| Jul 2, 2025 | 1.83 | 1.85 | 1.77 | 1.83 | 1.83 | 0.77% | 592,594 |
| Jul 1, 2025 | 1.85 | 1.85 | 1.77 | 1.82 | 1.82 | -1.73% | 955,279 |
| Jun 30, 2025 | 1.85 | 1.90 | 1.78 | 1.85 | 1.85 | -0.43% | 2,297,423 |
| Jun 27, 2025 | 1.95 | 1.97 | 1.79 | 1.86 | 1.86 | -1.07% | 4,023,489 |
| Jun 26, 2025 | 1.78 | 1.90 | 1.73 | 1.88 | 1.88 | 8.06% | 4,231,281 |
| Jun 25, 2025 | 1.55 | 1.82 | 1.53 | 1.74 | 1.74 | 14.06% | 5,931,848 |
| Jun 24, 2025 | 1.50 | 1.55 | 1.48 | 1.52 | 1.52 | 2.42% | 1,783,928 |
| Jun 23, 2025 | 1.52 | 1.54 | 1.45 | 1.49 | 1.49 | -0.80% | 1,426,483 |
| Jun 20, 2025 | 1.40 | 1.52 | 1.37 | 1.50 | 1.50 | 8.08% | 3,289,364 |
| Jun 19, 2025 | 1.35 | 1.40 | 1.33 | 1.39 | 1.39 | 2.67% | 1,194,093 |
| Jun 18, 2025 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | -0.74% | 1,749,365 |
| Jun 17, 2025 | 1.32 | 1.39 | 1.32 | 1.36 | 1.36 | 3.03% | 2,749,825 |
| Jun 16, 2025 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 2,536,435 |