Norsk Titanium AS (NORSF)
OTCMKTS
· Delayed Price · Currency is USD
0.1200
-0.0210 (-14.89%)
At close: May 30, 2025
Norsk Titanium AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.89% | 5,000 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14% | 23,049 |
| May 28, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 1.15% | 3,100 |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.83% | 100 |
| May 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.39% | 1,870 |
| May 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 11.51% | 51,000 |
| May 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 3.56% | 10,000 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.54% | 10,000 |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 100 |
| May 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -5.83% | 7,000 |
| May 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.82% | 1,859 |
| May 8, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -34.68% | 526,215 |
| May 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 10,000 |
| May 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -3.89% | 51,300 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 24.15% | 400 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -18.63% | 20,000 |
| Mar 31, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -13.48% | 15,300 |
| Mar 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 1,400 |
| Mar 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.62% | 800 |
| Mar 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 11.20% | 1,000 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.85% | 2,000 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.42% | 1,000 |
| Mar 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.57% | 50,000 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -8.75% | 46,948 |
| Feb 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.82% | 208 |
| Feb 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -11.36% | 50,475 |
| Feb 26, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 10.31% | 4,000 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,322 |
| Feb 24, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 0.45% | 53,186 |
| Feb 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.61% | 10,000 |
| Jan 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 10.63% | 130,000 |
| Jan 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.42% | 300 |
| Jan 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -25.71% | 10,000 |
| Dec 24, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 13.46% | 10,000 |
| Dec 16, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.84% | 200 |
| Dec 11, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.52% | 10,000 |
| Dec 5, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.17% | 2,800 |