Norsk Titanium AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.12	1.18	1.12	1.14	1.14	3.45%	3,035,797
Jun 2, 2026	1.24	1.28	1.08	1.10	1.10	-6.61%	5,155,878
Jun 1, 2026	1.26	1.26	1.17	1.18	1.18	-5.45%	2,630,244
May 29, 2026	1.24	1.30	1.23	1.25	1.25	0.97%	4,374,439
May 28, 2026	1.21	1.30	1.21	1.24	1.24	2.15%	3,041,222
May 27, 2026	1.25	1.34	1.19	1.21	1.21	5.22%	11,857,332
May 26, 2026	1.12	1.18	1.10	1.15	1.15	6.28%	1,938,292
May 22, 2026	1.11	1.12	1.08	1.08	1.08	-0.73%	1,008,402
May 21, 2026	1.10	1.12	1.04	1.09	1.09	-1.45%	799,732
May 20, 2026	1.08	1.11	1.04	1.11	1.11	2.41%	1,159,978
May 19, 2026	1.09	1.13	1.07	1.08	1.08	0.75%	2,211,364
May 18, 2026	1.09	1.20	1.05	1.07	1.07	-0.74%	3,545,366
May 15, 2026	1.12	1.12	1.06	1.08	1.08	2.86%	613,955
May 13, 2026	1.07	1.14	1.03	1.05	1.05	-2.96%	1,726,758
May 12, 2026	1.05	1.20	1.02	1.08	1.08	4.04%	4,041,758
May 11, 2026	1.03	1.05	1.00	1.04	1.04	0.39%	547,236
May 8, 2026	0.96	1.04	0.94	1.04	1.04	9.98%	2,019,014
May 7, 2026	1.01	1.05	0.93	0.94	0.94	-0.53%	1,919,837
May 6, 2026	0.94	0.99	0.93	0.95	0.95	2.49%	1,690,551
May 5, 2026	0.91	0.94	0.90	0.92	0.92	1.54%	483,174
May 4, 2026	0.90	0.92	0.90	0.91	0.91	0.78%	557,764
Apr 30, 2026	0.89	0.90	0.87	0.90	0.90	1.80%	403,436
Apr 29, 2026	0.91	0.91	0.88	0.89	0.89	-2.63%	672,222
Apr 28, 2026	0.91	0.91	0.88	0.91	0.91	-	1,695,003
Apr 27, 2026	0.92	0.92	0.88	0.91	0.91	-0.33%	1,835,526
Apr 24, 2026	0.90	0.95	0.90	0.91	0.91	-1.30%	1,014,905
Apr 23, 2026	0.91	0.93	0.89	0.93	0.93	0.65%	799,465
Apr 22, 2026	0.95	0.95	0.89	0.92	0.92	-1.08%	1,192,044
Apr 21, 2026	0.92	0.95	0.92	0.93	0.93	-0.32%	1,951,613
Apr 20, 2026	0.95	0.95	0.92	0.93	0.93	-1.79%	569,077
Apr 17, 2026	0.96	0.96	0.91	0.95	0.95	3.37%	617,868
Apr 16, 2026	0.90	0.97	0.90	0.92	0.92	-2.96%	1,316,730
Apr 15, 2026	0.90	0.95	0.87	0.95	0.95	5.34%	2,012,608
Apr 14, 2026	0.87	0.90	0.85	0.90	0.90	3.10%	2,496,145
Apr 13, 2026	0.86	0.90	0.85	0.87	0.87	1.16%	1,100,262
Apr 10, 2026	0.89	0.89	0.86	0.86	0.86	-2.05%	698,991
Apr 9, 2026	0.88	0.90	0.85	0.88	0.88	1.15%	1,341,527
Apr 8, 2026	0.84	0.87	0.84	0.87	0.87	3.82%	1,525,501
Apr 7, 2026	0.90	0.90	0.84	0.84	0.84	-5.10%	1,751,579
Apr 1, 2026	0.89	0.92	0.88	0.88	0.88	0.34%	875,749
Mar 31, 2026	0.88	0.89	0.85	0.88	0.88	2.09%	1,569,770
Mar 30, 2026	0.91	0.91	0.86	0.86	0.86	-1.37%	926,127
Mar 27, 2026	0.88	0.89	0.85	0.87	0.87	-1.80%	1,347,204
Mar 26, 2026	0.88	0.90	0.88	0.89	0.89	-1.11%	1,452,046
Mar 25, 2026	0.92	0.92	0.88	0.90	0.90	0.11%	1,241,057
Mar 24, 2026	0.92	0.95	0.89	0.90	0.90	-2.28%	2,165,062
Mar 23, 2026	0.95	0.99	0.89	0.92	0.92	8.24%	8,989,855
Mar 20, 2026	0.86	0.88	0.85	0.85	0.85	-2.97%	2,262,350
Mar 19, 2026	0.86	0.88	0.85	0.88	0.88	1.86%	2,514,002
Mar 18, 2026	0.82	0.90	0.82	0.86	0.86	4.75%	3,055,785