Norse Atlantic ASA (NRSAF)
OTCMKTS
· Delayed Price · Currency is USD
0.6457
+0.1261 (24.27%)
May 14, 2025, 9:30 AM EDT
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| May 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| May 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| May 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| May 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.23% | 100 |
| May 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 57 |
| May 2, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 6.62% | 1,640 |
| May 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 25 |
| Apr 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.82% | 2,832 |
| Apr 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 84 |
| Apr 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -9.37% | 2,000 |
| Apr 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.62% | 110 |
| Apr 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 82 |
| Apr 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.24% | 160 |
| Mar 31, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 60 |
| Mar 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 11.79% | 300 |
| Mar 21, 2025 | 0.50 | 0.57 | 0.50 | 0.51 | 0.51 | 48.80% | 4,935 |
| Mar 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.95% | 176 |
| Mar 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |