Norsk Titanium AS (OSL:NTI)
Norway · Delayed Price · Currency is NOK 1.082
+0.018 (1.69%)
At close: Oct 16, 2026
Norsk Titanium AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |