Norse Atlantic ASA (NRSAF)
OTCMKTS · Delayed Price · Currency is USD
0.0272
+0.0039 (16.95%)
Nov 9, 2026, 4:00 PM EST
NRSAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.74% | 12,000 |
| Nov 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.38% | 10,000 |
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.47% | 10,000 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.36% | 4,000 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 35,715 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.91% | 22,000 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.37% | 2,000 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.38% | 100 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.44% | 2,993 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.90% | 10,015 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.69% | 246 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.78% | 10,000 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.53% | 143,000 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.19% | 595 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.92% | 30,000 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.77% | 50,000 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.17% | 7,638 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 220,000 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.96% | 50,000 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.22% | 3,125 |
| Aug 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -14.59% | 63,112 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.43% | 1,146 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.45% | 225,000 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 90,000 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.90% | 100,100 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.51% | 2,106 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.58% | 339 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -19.70% | 1,930 |
| Jul 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.16% | 5,224 |
| Jun 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.02% | 6,250 |
| Jun 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.91% | 175 |
| Jun 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.86% | 201,250 |
| Jun 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.66% | 91,000 |
| Jun 4, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -24.67% | 17,008 |
| Jun 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.12% | 105 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -42.75% | 100 |
| May 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.37% | 1,250 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 5,000 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.40% | 8,500 |