Norse Atlantic ASA (NRSAF)
OTCMKTS
· Delayed Price · Currency is USD
0.7638
-0.0271 (-3.43%)
Jun 12, 2025, 11:05 AM EDT
Norse Atlantic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jun 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.43% | 3,000 |
| Jun 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.27% | 1,000 |
| Jun 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 9.18% | 1,000 |
| Jun 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jun 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jun 5, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.40% | 499 |
| Jun 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 30 |
| Jun 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.08% | 2,831 |
| May 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| May 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| May 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| May 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 15.66% | 370 |
| May 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.67% | 3,400 |
| May 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 19, 2025 | 0.58 | 0.66 | 0.58 | 0.66 | 0.66 | 5.01% | 1,051 |
| May 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.01% | 1,727 |
| May 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| May 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 24.27% | 961 |
| May 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| 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 |