Skip to main content
Norsk Titanium AS (OSL:NTI)
Norway flag Norway · Delayed Price · Currency is NOK
0.876
-0.008 (-0.90%)
At close: Mar 9, 2026

Norsk Titanium AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.910.910.840.880.88-0.90%1,242,783
Mar 6, 20260.940.940.880.880.88-2.10%1,492,563
Mar 5, 20260.920.930.890.900.90-1.20%512,766
Mar 4, 20260.970.970.890.910.91-5.77%3,159,510
Mar 3, 20260.981.200.960.970.9714.93%12,404,175
Mar 2, 20260.860.900.820.840.844.20%3,897,676
Feb 27, 20260.840.840.800.810.810.75%2,357,534
Feb 26, 20260.820.840.750.800.800.50%7,026,418
Feb 25, 20260.850.900.790.800.80-31.51%22,651,003
Feb 24, 20261.161.211.151.171.17-0.51%1,629,111
Feb 23, 20261.181.191.161.171.17-1.34%715,898
Feb 20, 20261.201.201.191.191.190.34%730,922
Feb 19, 20261.211.211.171.191.19-0.84%1,009,464
Feb 18, 20261.151.281.151.201.203.46%1,095,742
Feb 17, 20261.171.211.141.161.16-1.20%1,334,691
Feb 16, 20261.211.251.171.171.17-2.82%1,291,990
Feb 13, 20261.261.291.201.201.20-5.05%1,831,685
Feb 12, 20261.281.301.251.271.270.16%544,533
Feb 11, 20261.321.321.261.271.27-3.36%1,004,555
Feb 10, 20261.371.391.311.311.31-4.10%776,978
Feb 9, 20261.391.401.351.371.37-1.30%1,450,719
Feb 6, 20261.371.401.351.381.381.17%591,439
Feb 5, 20261.441.461.331.371.37-5.91%2,475,661
Feb 4, 20261.411.461.391.451.452.83%1,932,737
Feb 3, 20261.401.461.391.411.410.43%1,027,862
Feb 2, 20261.501.501.401.411.41-4.86%2,178,860
Jan 30, 20261.461.501.411.481.483.93%1,965,694
Jan 29, 20261.581.581.401.421.42-7.53%4,609,386
Jan 28, 20261.531.611.491.541.542.67%7,625,937
Jan 27, 20261.541.551.441.501.50-2.09%6,619,047
Jan 26, 20261.321.551.321.531.5327.67%25,890,460
Jan 23, 20261.191.201.181.201.201.69%1,614,864
Jan 22, 20261.151.201.131.181.184.61%1,817,984
Jan 21, 20261.161.161.101.131.13-1.40%1,079,845
Jan 20, 20261.101.151.101.141.142.14%1,321,555
Jan 19, 20261.171.171.101.121.12-4.27%2,255,982
Jan 16, 20261.181.181.151.171.17-1,712,061
Jan 15, 20261.201.221.121.171.17-18,903,940
Jan 14, 20261.281.281.131.171.17-7.87%4,277,947
Jan 13, 20261.301.301.241.271.27-0.31%1,170,992
Jan 12, 20261.281.321.271.271.270.16%1,251,431
Jan 9, 20261.301.301.251.271.27-1.55%2,182,412
Jan 8, 20261.241.331.241.291.294.70%7,972,212
Jan 7, 20261.221.271.191.231.232.66%3,412,250
Jan 6, 20261.251.251.201.201.200.33%2,647,626
Jan 5, 20261.201.201.161.201.201.70%1,961,470
Jan 2, 20261.231.231.161.181.18-2.00%1,067,877
Dec 30, 20251.191.251.191.201.201.18%2,103,088
Dec 29, 20251.181.201.141.191.190.85%1,504,725
Dec 23, 20251.181.201.141.181.182.61%3,469,921
Dec 22, 20251.101.171.091.151.156.10%3,800,093
Dec 19, 20251.081.091.061.081.080.19%864,010
Dec 18, 20251.071.081.061.081.08-0.37%589,370
Dec 17, 20251.071.091.061.081.080.93%1,190,874
Dec 16, 20251.031.081.031.071.07-1.10%909,707
Dec 15, 20251.031.101.031.091.090.37%1,468,148
Dec 12, 20251.061.091.051.081.08-0.37%2,038,594
Dec 11, 20251.071.091.061.091.091.12%1,139,154
Dec 10, 20251.081.091.061.071.07-2.36%948,203
Dec 9, 20251.121.141.081.101.10-3.17%1,964,114
Dec 8, 20251.161.201.081.141.141.25%3,309,516
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