Norsk Titanium AS (OSL:NTI)
Norway
· Delayed Price · Currency is NOK 0.911
0.00 (0.00%)
At close: Apr 28, 2026
Norsk Titanium AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | - | 1,695,003 |
| Apr 27, 2026 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | -0.33% | 1,835,526 |
| Apr 24, 2026 | 0.90 | 0.95 | 0.90 | 0.91 | 0.91 | -1.30% | 1,014,905 |
| Apr 23, 2026 | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | 0.65% | 799,465 |
| Apr 22, 2026 | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | -1.08% | 1,192,044 |
| Apr 21, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | -0.32% | 1,951,613 |
| Apr 20, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -1.79% | 569,077 |
| Apr 17, 2026 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | 3.37% | 617,868 |
| Apr 16, 2026 | 0.90 | 0.97 | 0.90 | 0.92 | 0.92 | -2.96% | 1,316,730 |
| Apr 15, 2026 | 0.90 | 0.95 | 0.87 | 0.95 | 0.95 | 5.34% | 2,012,608 |
| Apr 14, 2026 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | 3.10% | 2,496,145 |
| Apr 13, 2026 | 0.86 | 0.90 | 0.85 | 0.87 | 0.87 | 1.16% | 1,100,262 |
| Apr 10, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -2.05% | 698,991 |
| Apr 9, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | 1.15% | 1,341,527 |
| Apr 8, 2026 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 3.82% | 1,525,501 |
| Apr 7, 2026 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -5.10% | 1,751,579 |
| Apr 1, 2026 | 0.89 | 0.92 | 0.88 | 0.88 | 0.88 | 0.34% | 875,749 |
| Mar 31, 2026 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | 2.09% | 1,569,770 |
| Mar 30, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -1.37% | 926,127 |
| Mar 27, 2026 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | -1.80% | 1,347,204 |
| Mar 26, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 1,452,046 |
| Mar 25, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | 0.11% | 1,241,057 |
| Mar 24, 2026 | 0.92 | 0.95 | 0.89 | 0.90 | 0.90 | -2.28% | 2,165,062 |
| Mar 23, 2026 | 0.95 | 0.99 | 0.89 | 0.92 | 0.92 | 8.24% | 8,989,855 |
| Mar 20, 2026 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -2.97% | 2,262,350 |
| Mar 19, 2026 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 1.86% | 2,514,002 |
| Mar 18, 2026 | 0.82 | 0.90 | 0.82 | 0.86 | 0.86 | 4.75% | 3,055,785 |
| Mar 17, 2026 | 0.82 | 0.87 | 0.80 | 0.82 | 0.82 | 1.86% | 838,610 |
| Mar 16, 2026 | 0.83 | 0.85 | 0.81 | 0.81 | 0.81 | -5.95% | 1,568,357 |
| Mar 13, 2026 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | 0.23% | 587,263 |
| Mar 12, 2026 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | -1.61% | 1,179,199 |
| Mar 11, 2026 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | -0.80% | 1,209,624 |
| Mar 10, 2026 | 0.91 | 0.95 | 0.85 | 0.88 | 0.88 | - | 1,330,697 |
| Mar 9, 2026 | 0.91 | 0.91 | 0.84 | 0.88 | 0.88 | -0.90% | 1,242,783 |
| Mar 6, 2026 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -2.10% | 1,492,563 |
| Mar 5, 2026 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -1.20% | 512,766 |
| Mar 4, 2026 | 0.97 | 0.97 | 0.89 | 0.91 | 0.91 | -5.77% | 3,159,510 |
| Mar 3, 2026 | 0.98 | 1.20 | 0.96 | 0.97 | 0.97 | 14.93% | 12,404,175 |
| Mar 2, 2026 | 0.86 | 0.90 | 0.82 | 0.84 | 0.84 | 4.20% | 3,897,676 |
| Feb 27, 2026 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | 0.75% | 2,357,534 |
| Feb 26, 2026 | 0.82 | 0.84 | 0.75 | 0.80 | 0.80 | 0.50% | 7,026,418 |
| Feb 25, 2026 | 0.85 | 0.90 | 0.79 | 0.80 | 0.80 | -31.51% | 22,651,003 |
| Feb 24, 2026 | 1.16 | 1.21 | 1.15 | 1.17 | 1.17 | -0.51% | 1,629,111 |
| Feb 23, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.34% | 715,898 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.34% | 730,922 |
| Feb 19, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.84% | 1,009,464 |
| Feb 18, 2026 | 1.15 | 1.28 | 1.15 | 1.20 | 1.20 | 3.46% | 1,095,742 |
| Feb 17, 2026 | 1.17 | 1.21 | 1.14 | 1.16 | 1.16 | -1.20% | 1,334,691 |
| Feb 16, 2026 | 1.21 | 1.25 | 1.17 | 1.17 | 1.17 | -2.82% | 1,291,990 |
| Feb 13, 2026 | 1.26 | 1.29 | 1.20 | 1.20 | 1.20 | -5.05% | 1,831,685 |
| Feb 12, 2026 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | 0.16% | 544,533 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -3.36% | 1,004,555 |
| Feb 10, 2026 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -4.10% | 776,978 |
| Feb 9, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -1.30% | 1,450,719 |
| Feb 6, 2026 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | 1.17% | 591,439 |
| Feb 5, 2026 | 1.44 | 1.46 | 1.33 | 1.37 | 1.37 | -5.91% | 2,475,661 |
| Feb 4, 2026 | 1.41 | 1.46 | 1.39 | 1.45 | 1.45 | 2.83% | 1,932,737 |
| Feb 3, 2026 | 1.40 | 1.46 | 1.39 | 1.41 | 1.41 | 0.43% | 1,027,862 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -4.86% | 2,178,860 |
| Jan 30, 2026 | 1.46 | 1.50 | 1.41 | 1.48 | 1.48 | 3.93% | 1,965,694 |
| Jan 29, 2026 | 1.58 | 1.58 | 1.40 | 1.42 | 1.42 | -7.53% | 4,609,386 |
| Jan 28, 2026 | 1.53 | 1.61 | 1.49 | 1.54 | 1.54 | 2.67% | 7,625,937 |
| Jan 27, 2026 | 1.54 | 1.55 | 1.44 | 1.50 | 1.50 | -2.09% | 6,619,047 |
| Jan 26, 2026 | 1.32 | 1.55 | 1.32 | 1.53 | 1.53 | 27.67% | 25,890,460 |
| Jan 23, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 1,614,864 |
| Jan 22, 2026 | 1.15 | 1.20 | 1.13 | 1.18 | 1.18 | 4.61% | 1,817,984 |
| Jan 21, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -1.40% | 1,079,845 |
| Jan 20, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 2.14% | 1,321,555 |
| Jan 19, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -4.27% | 2,255,982 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 1,712,061 |
| Jan 15, 2026 | 1.20 | 1.22 | 1.12 | 1.17 | 1.17 | - | 18,903,940 |
| Jan 14, 2026 | 1.28 | 1.28 | 1.13 | 1.17 | 1.17 | -7.87% | 4,277,947 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -0.31% | 1,170,992 |
| Jan 12, 2026 | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | 0.16% | 1,251,431 |
| Jan 9, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 2,182,412 |
| Jan 8, 2026 | 1.24 | 1.33 | 1.24 | 1.29 | 1.29 | 4.70% | 7,972,212 |
| Jan 7, 2026 | 1.22 | 1.27 | 1.19 | 1.23 | 1.23 | 2.66% | 3,412,250 |
| Jan 6, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | 0.33% | 2,647,626 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | 1.70% | 1,961,470 |
| Jan 2, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -2.00% | 1,067,877 |
| Dec 30, 2025 | 1.19 | 1.25 | 1.19 | 1.20 | 1.20 | 1.18% | 2,103,088 |
| Dec 29, 2025 | 1.18 | 1.20 | 1.14 | 1.19 | 1.19 | 0.85% | 1,504,725 |
| Dec 23, 2025 | 1.18 | 1.20 | 1.14 | 1.18 | 1.18 | 2.61% | 3,469,921 |
| Dec 22, 2025 | 1.10 | 1.17 | 1.09 | 1.15 | 1.15 | 6.10% | 3,800,093 |
| Dec 19, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.19% | 864,010 |
| Dec 18, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | -0.37% | 589,370 |
| Dec 17, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 1,190,874 |
| Dec 16, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | -1.10% | 909,707 |
| Dec 15, 2025 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 0.37% | 1,468,148 |
| Dec 12, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | -0.37% | 2,038,594 |
| Dec 11, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.12% | 1,139,154 |
| Dec 10, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -2.36% | 948,203 |
| Dec 9, 2025 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -3.17% | 1,964,114 |
| Dec 8, 2025 | 1.16 | 1.20 | 1.08 | 1.14 | 1.14 | 1.25% | 3,309,516 |
| Dec 5, 2025 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 3.70% | 2,489,463 |
| Dec 4, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 1.50% | 1,235,116 |
| Dec 3, 2025 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | - | 990,413 |
| Dec 2, 2025 | 1.05 | 1.09 | 1.01 | 1.07 | 1.07 | 5.13% | 1,277,682 |
| Dec 1, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | 0.20% | 814,463 |
| Nov 28, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 15,278,140 |