Skip to main content
Norsk Titanium AS (OSL:NTI)
Norway flag Norway · Delayed Price · Currency is NOK
1.122
+0.040 (3.70%)
At close: Dec 5, 2025

Norsk Titanium AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.081.141.081.121.123.70%2,489,463
Dec 4, 20251.091.091.061.081.081.50%1,235,116
Dec 3, 20251.081.101.051.071.07-990,413
Dec 2, 20251.051.091.011.071.075.13%1,277,682
Dec 1, 20251.011.041.001.011.010.20%814,463
Nov 28, 20251.011.031.001.011.01-15,278,140
Nov 27, 20251.021.031.011.011.010.40%1,131,585
Nov 26, 20251.061.061.001.011.01-2.14%585,325
Nov 25, 20250.961.030.961.031.037.29%2,165,218
Nov 24, 20251.021.020.960.960.96-4.00%946,489
Nov 21, 20251.061.060.991.001.00-0.99%1,241,612
Nov 20, 20251.021.020.991.011.011.00%1,555,348
Nov 19, 20250.991.030.991.001.000.70%1,685,665
Nov 18, 20251.011.010.980.990.99-1.68%1,102,101
Nov 17, 20251.011.041.001.011.01-0.98%2,972,477
Nov 14, 20251.041.041.011.021.02-1.92%2,518,729
Nov 13, 20251.041.071.031.041.040.39%1,336,336
Nov 12, 20251.031.061.021.041.041.97%2,517,577
Nov 11, 20251.011.030.981.021.023.36%1,329,795
Nov 10, 20251.011.030.970.980.98-0.71%1,727,014
Nov 7, 20251.081.080.990.990.99-5.89%5,738,737
Nov 6, 20251.031.111.011.051.051.74%3,513,047
Nov 5, 20251.101.111.011.031.03-7.01%8,793,577
Nov 4, 20251.121.131.101.111.11-0.71%3,400,097
Nov 3, 20251.131.151.121.121.12-0.18%3,517,269
Oct 31, 20251.131.141.101.121.12-0.53%5,093,133
Oct 30, 20251.121.141.111.131.13-0.18%624,338
Oct 29, 20251.131.151.131.131.13-1,928,241
Oct 28, 20251.081.131.081.131.130.89%983,251
Oct 27, 20251.181.181.091.121.12-0.88%994,431
Oct 24, 20251.151.151.121.131.13-0.53%1,334,951
Oct 23, 20251.121.201.111.141.140.18%1,120,871
Oct 22, 20251.141.141.121.131.13-1.22%590,954
Oct 21, 20251.131.171.111.151.151.59%1,427,095
Oct 20, 20251.151.161.111.131.13-1.74%205,167
Oct 17, 20251.181.181.121.151.15-2.04%1,555,037
Oct 16, 20251.231.241.171.171.17-2.17%1,025,796
Oct 15, 20251.171.241.141.201.206.57%3,643,707
Oct 14, 20251.141.171.131.131.13-0.53%1,106,306
Oct 13, 20251.131.191.121.131.13-2.25%1,814,879
Oct 10, 20251.161.201.141.161.16-0.17%1,857,325
Oct 9, 20251.171.171.131.161.160.87%1,619,662
Oct 8, 20251.171.171.141.151.15-0.52%555,371
Oct 7, 20251.151.171.131.161.160.87%2,141,002
Oct 6, 20251.141.151.121.151.151.42%934,684
Oct 3, 20251.121.151.111.131.130.18%4,729,922
Oct 2, 20251.121.141.101.131.13-0.18%1,564,099
Oct 1, 20251.111.161.101.131.13-1.40%2,691,615
Sep 30, 20251.111.161.111.151.152.50%1,223,498
Sep 29, 20251.131.131.061.121.12-1.06%1,205,972
Sep 26, 20251.131.151.121.131.130.89%1,673,236
Sep 25, 20251.161.161.121.121.12-1.93%1,233,211
Sep 24, 20251.161.161.121.141.140.35%1,684,943
Sep 23, 20251.121.171.121.141.141.61%1,448,793
Sep 22, 20251.141.171.111.121.12-2.95%2,933,090
Sep 19, 20251.201.291.151.151.15-6.33%6,243,997
Sep 18, 20251.191.251.191.231.232.50%1,740,080
Sep 17, 20251.201.221.191.201.20-1.15%2,444,683
Sep 16, 20251.201.221.201.221.221.16%1,059,855
Sep 15, 20251.201.251.201.201.201.01%1,928,466
Sep 12, 20251.191.221.171.191.190.85%3,132,809
Sep 11, 20251.291.291.181.181.18-4.84%3,545,814
Sep 10, 20251.281.281.241.241.24-2.52%1,128,220
Sep 9, 20251.301.301.231.271.273.75%2,532,418
Sep 8, 20251.281.301.221.231.23-4.22%2,892,543
Sep 5, 20251.321.331.241.281.28-1.54%4,184,596
Sep 4, 20251.211.321.201.301.307.44%6,286,248
Sep 3, 20251.171.211.141.211.213.24%3,283,837
Sep 2, 20251.201.211.161.171.17-0.34%2,807,829
Sep 1, 20251.151.221.131.181.182.26%4,987,068
Aug 29, 20251.151.181.091.151.155.12%4,207,043
Aug 28, 20251.101.121.081.091.091.30%2,266,785
Aug 27, 20251.141.141.071.081.08-3.57%3,508,505
Aug 26, 20251.071.131.071.121.122.75%3,267,803
Aug 25, 20251.121.121.061.091.09-0.91%4,781,718
Aug 22, 20251.091.171.081.101.105.57%101,364,700
Aug 21, 20251.191.191.021.041.04-10.94%13,124,010
Aug 20, 20251.171.211.041.171.17-23.03%27,513,740
Aug 19, 20251.651.711.481.521.51-8.10%3,527,544
Aug 18, 20251.721.721.651.651.65-3.39%2,631,665
Aug 15, 20251.731.831.651.711.700.94%3,774,915
Aug 14, 20251.751.751.581.701.693.41%2,386,347
Aug 13, 20251.581.691.571.641.635.13%2,200,566
Aug 12, 20251.661.661.521.561.55-6.92%4,071,680
Aug 11, 20251.801.801.681.681.67-7.51%1,719,677
Aug 8, 20251.831.851.801.811.800.67%869,184
Aug 7, 20251.851.851.771.801.79-0.55%1,314,936
Aug 6, 20251.821.831.791.811.80-0.22%1,003,652
Aug 5, 20251.801.841.771.811.811.34%744,805
Aug 4, 20251.721.791.721.791.784.07%841,484
Aug 1, 20251.801.801.701.721.71-3.70%1,554,215
Jul 31, 20251.751.831.751.791.78-3.15%909,716
Jul 30, 20251.861.881.781.841.84-1.91%1,013,536
Jul 29, 20251.901.901.851.881.87-0.53%310,427
Jul 28, 20251.841.931.831.891.882.94%998,784
Jul 25, 20251.851.891.831.841.83-2.86%922,867
Jul 24, 20251.952.011.891.891.88-4.06%1,371,688
Jul 23, 20252.022.041.941.971.96-0.51%1,609,055
Jul 22, 20251.952.021.951.981.971.75%1,111,546
Jul 21, 20251.941.951.911.951.940.31%372,851