Norsk Titanium AS (OSL:NTI)
Norway · Delayed Price · Currency is NOK 1.170
-0.002 (-0.17%)
At close: Sep 24, 2026
Norsk Titanium AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1.30 | 1.30 | 1.22 | 1.27 | 1.27 | -0.94% | 4,423,204 |
| Aug 28, 2026 | 1.23 | 1.33 | 1.21 | 1.28 | 1.28 | 5.26% | 5,495,575 |
| Aug 27, 2026 | 1.14 | 1.24 | 1.14 | 1.22 | 1.22 | 2.18% | 2,494,434 |
| Aug 26, 2026 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 1.88% | 3,245,021 |
| Aug 25, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 0.34% | 1,116,540 |
| Aug 24, 2026 | 1.10 | 1.17 | 1.08 | 1.16 | 1.16 | 5.82% | 7,311,376 |
| Aug 21, 2026 | 1.16 | 1.16 | 1.09 | 1.10 | 1.10 | -0.36% | 2,796,329 |
| Aug 20, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -4.00% | 800,314 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | 1.41% | 1,702,414 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -2.07% | 1,872,047 |
| Aug 17, 2026 | 1.17 | 1.25 | 1.11 | 1.16 | 1.16 | -5.70% | 5,295,321 |
| Aug 14, 2026 | 1.22 | 1.25 | 1.19 | 1.23 | 1.23 | 2.50% | 1,484,062 |
| Aug 13, 2026 | 1.15 | 1.23 | 1.15 | 1.20 | 1.20 | 3.81% | 2,648,174 |
| Aug 12, 2026 | 1.13 | 1.20 | 1.13 | 1.15 | 1.15 | 2.12% | 1,847,084 |
| Aug 11, 2026 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | -1.40% | 1,765,335 |
| Aug 10, 2026 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -2.88% | 2,650,632 |
| Aug 7, 2026 | 1.18 | 1.19 | 1.13 | 1.18 | 1.18 | 1.72% | 2,029,250 |
| Aug 6, 2026 | 1.10 | 1.17 | 1.07 | 1.16 | 1.16 | 6.42% | 2,887,395 |
| Aug 5, 2026 | 1.04 | 1.10 | 1.02 | 1.09 | 1.09 | 4.81% | 1,478,244 |
| Aug 4, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.58% | 1,096,360 |
| Aug 3, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | - | 710,425 |
| Jul 31, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 0.19% | 946,441 |
| Jul 30, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 0.19% | 629,027 |
| Jul 29, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -2.83% | 878,755 |
| Jul 28, 2026 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -2.75% | 1,616,531 |
| Jul 27, 2026 | 1.06 | 1.13 | 1.06 | 1.09 | 1.09 | 7.92% | 5,408,710 |
| Jul 24, 2026 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -0.98% | 1,759,058 |
| Jul 23, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 883,400 |
| Jul 22, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 1,151,990 |
| Jul 21, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 1,038,610 |
| Jul 20, 2026 | 1.04 | 1.05 | 0.99 | 1.02 | 1.02 | 0.99% | 1,667,620 |