Norsk Titanium AS (OSL:NTI)
Norway · Delayed Price · Currency is NOK 1.092
+0.014 (1.30%)
At close: Nov 9, 2026
Norsk Titanium AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.00 | 1.10 | 1.00 | 1.09 | 1.09 | 1.30% | 1,201,316 |
| Nov 6, 2026 | 1.03 | 1.10 | 1.03 | 1.08 | 1.08 | 1.89% | 1,654,843 |
| Nov 5, 2026 | 1.12 | 1.13 | 1.05 | 1.06 | 1.06 | -3.82% | 2,662,728 |
| Nov 4, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 1.29% | 1,190,727 |
| Nov 3, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 1,086,104 |
| Nov 2, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.70% | 790,181 |
| Oct 30, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 1,029,459 |
| Oct 29, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | 0.73% | 1,727,268 |
| Oct 28, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 2.25% | 809,072 |
| Oct 27, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | - | 621,229 |
| Oct 26, 2026 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 2.90% | 889,962 |
| Oct 23, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -3.90% | 2,762,021 |
| Oct 22, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.64% | 1,442,284 |
| Oct 21, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 2.81% | 732,284 |
| Oct 20, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.30% | 1,098,447 |
| Oct 19, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.18% | 775,737 |
| Oct 16, 2026 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 1.69% | 928,572 |
| Oct 15, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -2.74% | 957,731 |
| Oct 14, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.37% | 749,747 |
| Oct 13, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | 1.30% | 674,297 |
| Oct 12, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -1.10% | 915,153 |
| Oct 9, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.12% | 1,233,945 |
| Oct 8, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -3.58% | 1,691,493 |
| Oct 7, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | - | 593,231 |
| Oct 6, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -1.06% | 488,086 |
| Oct 5, 2026 | 1.24 | 1.24 | 1.12 | 1.13 | 1.13 | 0.36% | 865,918 |
| Oct 2, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.36% | 1,609,725 |
| Oct 1, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 1,495,856 |
| Sep 30, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 917,451 |
| Sep 29, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.70% | 1,299,116 |
| Sep 28, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.89% | 1,287,934 |
| Sep 25, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | -0.51% | 1,774,198 |
| Sep 24, 2026 | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | -0.17% | 1,539,207 |
| Sep 23, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.01% | 1,383,110 |
| Sep 22, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.50% | 1,435,248 |
| Sep 21, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -1.65% | 791,234 |
| Sep 18, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | 1.34% | 866,244 |
| Sep 17, 2026 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | - | 1,178,167 |
| Sep 16, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | 1.02% | 1,924,779 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -1.50% | 2,608,206 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -0.99% | 2,236,518 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.88% | 2,753,520 |
| Sep 10, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.32% | 1,875,898 |
| Sep 9, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | 0.16% | 3,290,830 |
| Sep 8, 2026 | 1.24 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 4,439,357 |
| Sep 7, 2026 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | 0.81% | 1,791,666 |
| Sep 4, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -0.81% | 1,675,935 |
| Sep 3, 2026 | 1.20 | 1.28 | 1.20 | 1.24 | 1.24 | 6.90% | 7,977,754 |
| Sep 2, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | -2.36% | 5,203,984 |
| Sep 1, 2026 | 1.26 | 1.27 | 1.19 | 1.19 | 1.19 | -6.31% | 4,052,407 |