Norsk Titanium AS (OSL:NTI)
Norway · Delayed Price · Currency is NOK 1.280
+0.064 (5.26%)
At close: Aug 28, 2026
Norsk Titanium AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | 3.06% | 807,653 |
| Jul 16, 2026 | 0.99 | 1.03 | 0.98 | 0.98 | 0.98 | -1.31% | 1,515,435 |
| Jul 15, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 790,442 |
| Jul 14, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.20% | 874,858 |
| Jul 13, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.50% | 683,125 |
| Jul 10, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 790,475 |
| Jul 9, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 0.81% | 1,104,451 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.70% | 788,588 |
| Jul 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.67% | 1,485,420 |
| Jul 6, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.20% | 1,426,862 |
| Jul 3, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -0.59% | 974,961 |
| Jul 2, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 0.39% | 989,707 |
| Jul 1, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 1,898,564 |
| Jun 30, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 2.18% | 1,892,111 |
| Jun 29, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | 0.90% | 811,934 |
| Jun 26, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.89% | 2,654,481 |
| Jun 25, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.59% | 2,752,816 |
| Jun 24, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.39% | 1,212,516 |
| Jun 23, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.20% | 2,779,270 |
| Jun 22, 2026 | 1.05 | 1.06 | 0.99 | 1.02 | 1.02 | -2.11% | 9,005,027 |