Nel ASA (NLLSF)
OTCMKTS · Delayed Price · Currency is USD
0.2242
-0.0122 (-5.15%)
Sep 12, 2025, 3:36 PM EDT
Nel ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -11.17% | 2,000 |
| Sep 11, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 1.96% | 4,650 |
| Sep 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.39% | 2,590 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.38% | 26,310 |
| Sep 8, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -1.06% | 8,804 |
| Sep 5, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -1.34% | 8,875 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.66% | 1,132 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.32% | 2,024 |
| Sep 2, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.97% | 700 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.22% | 9,135 |
| Aug 28, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -3.36% | 20,759 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.49% | 1,170 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.87% | 35,171 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.55% | 1,240 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.91% | 39,509 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 48 |
| Aug 20, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -1.86% | 7,930 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.79% | 3,939 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 15, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 4.63% | 10,720 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.41% | 20,530 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.13% | 22,390 |
| Aug 12, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 3.17% | 12,761 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.05% | 1,610 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.55% | 2,200 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 45 |
| Aug 6, 2025 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -4.44% | 8,440 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.95% | 5,573 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.20% | 500 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.16% | 31,500 |
| Jul 31, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.36% | 4,888 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -8.16% | 10,353 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -4.29% | 68,900 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.05% | 17,740 |
| Jul 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.30% | 800 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.22% | 4,921 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.30% | 7,038 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.30% | 550 |
| Jul 21, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | -2.07% | 72,061 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.17% | 21,984 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 0.30% | 4,005 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.99% | 3,601 |
| Jul 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.73% | 744 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 11, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -6.07% | 15,179 |
| Jul 10, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 4.88% | 31,250 |
| Jul 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.75% | 7,793 |
| Jul 8, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.90% | 3,002 |
| Jul 7, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.47% | 5,800 |
| Jul 3, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.92% | 22,360 |