Skip to content
OSLO stocks: 261Advancing: 104Declining: 104Currency: NOK
Open Tradzy

Norsk Titanium AS (NTI) Price History

Daily open, high, low, close and volume for Norsk Titanium AS (NTI) from 2025-10-09 to 2026-10-09, newest first.

‹ NTI price and chart
DateOpenHighLowCloseVolume
2026-10-09NOK 1.07NOK 1.10NOK 1.07NOK 1.091,233,945
2026-10-08NOK 1.10NOK 1.10NOK 1.07NOK 1.081,691,493
2026-10-07NOK 1.11NOK 1.12NOK 1.10NOK 1.12593,231
2026-10-06NOK 1.13NOK 1.13NOK 1.11NOK 1.12488,086
2026-10-05NOK 1.24NOK 1.24NOK 1.12NOK 1.13865,918
2026-10-02NOK 1.12NOK 1.14NOK 1.12NOK 1.121,609,725
2026-10-01NOK 1.15NOK 1.15NOK 1.12NOK 1.121,495,856
2026-09-30NOK 1.16NOK 1.16NOK 1.13NOK 1.13917,451
2026-09-29NOK 1.14NOK 1.15NOK 1.13NOK 1.151,299,116
2026-09-28NOK 1.16NOK 1.17NOK 1.14NOK 1.141,287,934
2026-09-25NOK 1.14NOK 1.18NOK 1.14NOK 1.161,774,198
2026-09-24NOK 1.24NOK 1.24NOK 1.16NOK 1.171,539,207
2026-09-23NOK 1.18NOK 1.19NOK 1.17NOK 1.171,383,110
2026-09-22NOK 1.19NOK 1.20NOK 1.18NOK 1.181,435,248
2026-09-21NOK 1.24NOK 1.24NOK 1.19NOK 1.19791,234
2026-09-18NOK 1.23NOK 1.23NOK 1.20NOK 1.21866,244
2026-09-17NOK 1.21NOK 1.23NOK 1.18NOK 1.191,178,167
2026-09-16NOK 1.20NOK 1.21NOK 1.18NOK 1.191,924,779
2026-09-15NOK 1.24NOK 1.24NOK 1.16NOK 1.182,608,206
2026-09-14NOK 1.25NOK 1.25NOK 1.19NOK 1.202,236,518
2026-09-11NOK 1.25NOK 1.25NOK 1.21NOK 1.212,753,520
2026-09-10NOK 1.28NOK 1.28NOK 1.24NOK 1.251,871,741
2026-09-09NOK 1.28NOK 1.29NOK 1.25NOK 1.253,290,830
2026-09-08NOK 1.24NOK 1.28NOK 1.22NOK 1.254,439,357
2026-09-07NOK 1.27NOK 1.27NOK 1.20NOK 1.241,791,666
2026-09-04NOK 1.28NOK 1.28NOK 1.22NOK 1.231,675,935
2026-09-03NOK 1.20NOK 1.28NOK 1.20NOK 1.247,977,754
2026-09-02NOK 1.19NOK 1.19NOK 1.12NOK 1.165,203,984
2026-09-01NOK 1.26NOK 1.27NOK 1.19NOK 1.194,052,407
2026-08-31NOK 1.30NOK 1.30NOK 1.22NOK 1.274,423,204
2026-08-28NOK 1.23NOK 1.33NOK 1.21NOK 1.285,495,575
2026-08-27NOK 1.14NOK 1.24NOK 1.14NOK 1.222,494,434
2026-08-26NOK 1.15NOK 1.21NOK 1.15NOK 1.193,245,021
2026-08-25NOK 1.16NOK 1.18NOK 1.14NOK 1.171,116,540
2026-08-24NOK 1.10NOK 1.17NOK 1.08NOK 1.167,311,376
2026-08-21NOK 1.16NOK 1.16NOK 1.09NOK 1.102,796,329
2026-08-20NOK 1.16NOK 1.16NOK 1.10NOK 1.10800,314
2026-08-19NOK 1.20NOK 1.20NOK 1.13NOK 1.151,702,414
2026-08-18NOK 1.19NOK 1.19NOK 1.12NOK 1.131,872,047
2026-08-17NOK 1.17NOK 1.25NOK 1.11NOK 1.165,295,321
2026-08-14NOK 1.22NOK 1.25NOK 1.19NOK 1.231,484,062
2026-08-13NOK 1.15NOK 1.23NOK 1.15NOK 1.202,648,174
2026-08-12NOK 1.13NOK 1.20NOK 1.13NOK 1.151,847,084
2026-08-11NOK 1.15NOK 1.17NOK 1.10NOK 1.131,765,335
2026-08-10NOK 1.19NOK 1.19NOK 1.13NOK 1.152,650,632
2026-08-07NOK 1.18NOK 1.19NOK 1.13NOK 1.182,029,250
2026-08-06NOK 1.10NOK 1.17NOK 1.07NOK 1.162,887,395
2026-08-05NOK 1.04NOK 1.10NOK 1.02NOK 1.091,478,244
2026-08-04NOK 1.05NOK 1.05NOK 1.02NOK 1.041,096,360
2026-08-03NOK 1.02NOK 1.05NOK 1.02NOK 1.03710,425
2026-07-31NOK 1.05NOK 1.05NOK 1.01NOK 1.03946,441
2026-07-30NOK 1.05NOK 1.05NOK 1.01NOK 1.03629,027
2026-07-29NOK 1.04NOK 1.05NOK 1.02NOK 1.03878,755
2026-07-28NOK 1.09NOK 1.09NOK 1.04NOK 1.061,616,531
2026-07-27NOK 1.06NOK 1.13NOK 1.06NOK 1.095,408,710
2026-07-24NOK 1.03NOK 1.04NOK 0.9900NOK 1.011,759,058
2026-07-23NOK 1.05NOK 1.05NOK 1.01NOK 1.02883,400
2026-07-22NOK 1.00NOK 1.04NOK 1.00NOK 1.041,151,990
2026-07-21NOK 1.02NOK 1.03NOK 1.00NOK 1.001,038,610
2026-07-20NOK 1.04NOK 1.05NOK 0.9930NOK 1.021,667,620
2026-07-17NOK 0.9830NOK 1.03NOK 0.9820NOK 1.01807,653
2026-07-16NOK 0.9930NOK 1.03NOK 0.9800NOK 0.98001,515,435
2026-07-15NOK 0.9900NOK 0.9930NOK 0.9720NOK 0.9930790,442
2026-07-14NOK 0.9850NOK 0.9940NOK 0.9790NOK 0.9930874,858
2026-07-13NOK 0.9820NOK 0.9990NOK 0.9820NOK 0.9950683,125
2026-07-10NOK 1.00NOK 1.00NOK 0.9800NOK 1.00790,475
2026-07-09NOK 0.9800NOK 1.01NOK 0.9700NOK 1.001,104,451
2026-07-08NOK 1.00NOK 1.00NOK 0.9800NOK 0.9920788,588
2026-07-07NOK 0.9990NOK 1.00NOK 0.9880NOK 0.99901,485,420
2026-07-06NOK 1.00NOK 1.02NOK 0.9980NOK 1.021,426,862
2026-07-03NOK 1.02NOK 1.02NOK 1.00NOK 1.02974,961
2026-07-02NOK 1.03NOK 1.03NOK 1.00NOK 1.02989,707
2026-07-01NOK 1.02NOK 1.04NOK 1.00NOK 1.021,898,564
2026-06-30NOK 1.03NOK 1.03NOK 1.00NOK 1.031,892,111
2026-06-29NOK 1.03NOK 1.03NOK 0.9920NOK 1.01811,934
2026-06-26NOK 1.02NOK 1.02NOK 0.9900NOK 0.99902,654,481
2026-06-25NOK 1.04NOK 1.04NOK 1.00NOK 1.012,752,816
2026-06-24NOK 1.04NOK 1.04NOK 1.01NOK 1.011,212,516
2026-06-23NOK 1.02NOK 1.03NOK 1.00NOK 1.022,779,270
2026-06-22NOK 1.05NOK 1.06NOK 0.9900NOK 1.029,005,027
2026-06-19NOK 1.06NOK 1.06NOK 1.02NOK 1.043,201,948
2026-06-18NOK 1.07NOK 1.09NOK 1.02NOK 1.06139,075,900
2026-06-17NOK 1.08NOK 1.13NOK 1.06NOK 1.071,607,567
2026-06-16NOK 1.09NOK 1.13NOK 1.08NOK 1.13794,593
2026-06-15NOK 1.20NOK 1.20NOK 1.10NOK 1.111,357,579
2026-06-12NOK 1.12NOK 1.18NOK 1.11NOK 1.131,772,158
2026-06-11NOK 1.05NOK 1.19NOK 1.05NOK 1.092,244,238
2026-06-10NOK 1.09NOK 1.09NOK 1.03NOK 1.08992,732
2026-06-09NOK 1.06NOK 1.09NOK 1.06NOK 1.08853,633
2026-06-08NOK 1.07NOK 1.11NOK 1.05NOK 1.10997,717
2026-06-05NOK 1.13NOK 1.13NOK 1.07NOK 1.091,858,958
2026-06-04NOK 1.18NOK 1.18NOK 1.07NOK 1.082,088,778
2026-06-03NOK 1.12NOK 1.18NOK 1.12NOK 1.143,035,797
2026-06-02NOK 1.24NOK 1.28NOK 1.08NOK 1.105,155,878
2026-06-01NOK 1.26NOK 1.26NOK 1.17NOK 1.182,630,244
2026-05-29NOK 1.24NOK 1.30NOK 1.23NOK 1.254,374,439
2026-05-28NOK 1.21NOK 1.30NOK 1.21NOK 1.243,041,222
2026-05-27NOK 1.25NOK 1.34NOK 1.19NOK 1.2111,857,332
2026-05-26NOK 1.12NOK 1.18NOK 1.10NOK 1.151,938,292
2026-05-22NOK 1.11NOK 1.12NOK 1.08NOK 1.081,008,402
2026-05-21NOK 1.10NOK 1.12NOK 1.04NOK 1.09799,732
2026-05-20NOK 1.08NOK 1.11NOK 1.04NOK 1.111,159,978
2026-05-19NOK 1.09NOK 1.13NOK 1.07NOK 1.082,211,364
2026-05-18NOK 1.09NOK 1.20NOK 1.05NOK 1.073,545,366
2026-05-15NOK 1.12NOK 1.12NOK 1.06NOK 1.08613,955
2026-05-13NOK 1.07NOK 1.14NOK 1.03NOK 1.051,726,758
2026-05-12NOK 1.05NOK 1.20NOK 1.02NOK 1.084,041,758
2026-05-11NOK 1.03NOK 1.05NOK 1.00NOK 1.04547,236
2026-05-08NOK 0.9600NOK 1.04NOK 0.9360NOK 1.042,019,014
2026-05-07NOK 1.01NOK 1.05NOK 0.9290NOK 0.94201,919,837
2026-05-06NOK 0.9380NOK 0.9900NOK 0.9300NOK 0.94701,690,551
2026-05-05NOK 0.9100NOK 0.9380NOK 0.9000NOK 0.9240483,174
2026-05-04NOK 0.8970NOK 0.9170NOK 0.8950NOK 0.9100557,764
2026-04-30NOK 0.8900NOK 0.9030NOK 0.8650NOK 0.9030403,436
2026-04-29NOK 0.9110NOK 0.9130NOK 0.8820NOK 0.8870672,222
2026-04-28NOK 0.9110NOK 0.9120NOK 0.8800NOK 0.91101,695,003
2026-04-27NOK 0.9200NOK 0.9200NOK 0.8810NOK 0.91101,835,526
2026-04-24NOK 0.8960NOK 0.9460NOK 0.8960NOK 0.91401,014,905
2026-04-23NOK 0.9060NOK 0.9330NOK 0.8900NOK 0.9260799,465
2026-04-22NOK 0.9520NOK 0.9520NOK 0.8900NOK 0.92001,192,044
2026-04-21NOK 0.9210NOK 0.9520NOK 0.9200NOK 0.93001,951,613
2026-04-20NOK 0.9500NOK 0.9500NOK 0.9180NOK 0.9330569,077
2026-04-17NOK 0.9600NOK 0.9600NOK 0.9050NOK 0.9500617,868
2026-04-16NOK 0.9000NOK 0.9710NOK 0.8950NOK 0.91901,316,730
2026-04-15NOK 0.8990NOK 0.9500NOK 0.8740NOK 0.94702,012,608
2026-04-14NOK 0.8740NOK 0.9000NOK 0.8540NOK 0.89902,496,145
2026-04-13NOK 0.8580NOK 0.8950NOK 0.8500NOK 0.87201,100,262
2026-04-10NOK 0.8890NOK 0.8890NOK 0.8600NOK 0.8620698,991
2026-04-09NOK 0.8780NOK 0.9000NOK 0.8540NOK 0.88001,341,527
2026-04-08NOK 0.8400NOK 0.8740NOK 0.8400NOK 0.87001,525,501
2026-04-07NOK 0.9000NOK 0.9000NOK 0.8380NOK 0.83801,751,579
2026-04-01NOK 0.8900NOK 0.9210NOK 0.8810NOK 0.8830875,749
2026-03-31NOK 0.8800NOK 0.8880NOK 0.8510NOK 0.88001,569,770
2026-03-30NOK 0.9140NOK 0.9140NOK 0.8600NOK 0.8620926,127
2026-03-27NOK 0.8800NOK 0.8850NOK 0.8500NOK 0.87401,347,204
2026-03-26NOK 0.8750NOK 0.9000NOK 0.8750NOK 0.89001,452,046
2026-03-25NOK 0.9200NOK 0.9200NOK 0.8800NOK 0.90001,241,057
2026-03-24NOK 0.9200NOK 0.9470NOK 0.8880NOK 0.89902,165,062
2026-03-23NOK 0.9470NOK 0.9900NOK 0.8890NOK 0.92008,989,855
2026-03-20NOK 0.8600NOK 0.8840NOK 0.8460NOK 0.85002,262,350
2026-03-19NOK 0.8570NOK 0.8790NOK 0.8450NOK 0.87602,514,002
2026-03-18NOK 0.8200NOK 0.8990NOK 0.8160NOK 0.86003,055,785
2026-03-17NOK 0.8200NOK 0.8670NOK 0.7960NOK 0.8210838,610
2026-03-16NOK 0.8300NOK 0.8480NOK 0.8060NOK 0.80601,568,357
2026-03-13NOK 0.8590NOK 0.8630NOK 0.8370NOK 0.8570587,263
2026-03-12NOK 0.8500NOK 0.8660NOK 0.8310NOK 0.85501,179,199
2026-03-11NOK 0.8600NOK 0.8840NOK 0.8460NOK 0.86901,209,624
2026-03-10NOK 0.9050NOK 0.9490NOK 0.8540NOK 0.87601,330,697
2026-03-09NOK 0.9080NOK 0.9080NOK 0.8380NOK 0.87601,242,783
2026-03-06NOK 0.9390NOK 0.9390NOK 0.8810NOK 0.88401,492,563
2026-03-05NOK 0.9180NOK 0.9300NOK 0.8900NOK 0.9030512,766
2026-03-04NOK 0.9700NOK 0.9700NOK 0.8920NOK 0.91403,159,510
2026-03-03NOK 0.9840NOK 1.20NOK 0.9600NOK 0.970012,404,175
2026-03-02NOK 0.8600NOK 0.8980NOK 0.8210NOK 0.84403,897,676
2026-02-27NOK 0.8400NOK 0.8400NOK 0.7980NOK 0.81002,357,534
2026-02-26NOK 0.8170NOK 0.8440NOK 0.7510NOK 0.80407,026,418
2026-02-25NOK 0.8500NOK 0.9000NOK 0.7930NOK 0.800022,651,003
2026-02-24NOK 1.16NOK 1.21NOK 1.15NOK 1.171,629,111
2026-02-23NOK 1.18NOK 1.19NOK 1.16NOK 1.17715,898
2026-02-20NOK 1.20NOK 1.20NOK 1.19NOK 1.19730,922
2026-02-19NOK 1.21NOK 1.21NOK 1.17NOK 1.191,009,464
2026-02-18NOK 1.15NOK 1.28NOK 1.15NOK 1.201,095,742
2026-02-17NOK 1.17NOK 1.21NOK 1.14NOK 1.161,334,691
2026-02-16NOK 1.21NOK 1.25NOK 1.17NOK 1.171,291,990
2026-02-13NOK 1.26NOK 1.29NOK 1.20NOK 1.201,831,685
2026-02-12NOK 1.28NOK 1.30NOK 1.25NOK 1.27544,533
2026-02-11NOK 1.32NOK 1.32NOK 1.26NOK 1.271,004,555
2026-02-10NOK 1.37NOK 1.39NOK 1.31NOK 1.31776,978
2026-02-09NOK 1.39NOK 1.40NOK 1.35NOK 1.371,450,719
2026-02-06NOK 1.37NOK 1.40NOK 1.35NOK 1.38591,439
2026-02-05NOK 1.44NOK 1.46NOK 1.33NOK 1.372,475,661
2026-02-04NOK 1.41NOK 1.46NOK 1.39NOK 1.451,932,737
2026-02-03NOK 1.40NOK 1.46NOK 1.39NOK 1.411,027,862
2026-02-02NOK 1.50NOK 1.50NOK 1.40NOK 1.412,178,860
2026-01-30NOK 1.46NOK 1.50NOK 1.41NOK 1.481,965,694
2026-01-29NOK 1.58NOK 1.58NOK 1.40NOK 1.424,609,386
2026-01-28NOK 1.53NOK 1.61NOK 1.49NOK 1.547,625,937
2026-01-27NOK 1.54NOK 1.55NOK 1.44NOK 1.506,619,047
2026-01-26NOK 1.32NOK 1.55NOK 1.32NOK 1.5325,890,464
2026-01-23NOK 1.19NOK 1.20NOK 1.18NOK 1.201,614,864
2026-01-22NOK 1.15NOK 1.20NOK 1.13NOK 1.181,817,984
2026-01-21NOK 1.16NOK 1.16NOK 1.10NOK 1.131,079,845
2026-01-20NOK 1.10NOK 1.15NOK 1.10NOK 1.141,321,555
2026-01-19NOK 1.17NOK 1.17NOK 1.10NOK 1.122,255,982
2026-01-16NOK 1.18NOK 1.18NOK 1.15NOK 1.171,712,061
2026-01-15NOK 1.20NOK 1.22NOK 1.12NOK 1.1718,903,947
2026-01-14NOK 1.28NOK 1.28NOK 1.13NOK 1.174,277,947
2026-01-13NOK 1.30NOK 1.30NOK 1.24NOK 1.271,170,992
2026-01-12NOK 1.28NOK 1.32NOK 1.27NOK 1.271,251,431
2026-01-09NOK 1.30NOK 1.30NOK 1.25NOK 1.272,182,412
2026-01-08NOK 1.24NOK 1.33NOK 1.24NOK 1.297,972,212
2026-01-07NOK 1.22NOK 1.27NOK 1.19NOK 1.233,412,250
2026-01-06NOK 1.25NOK 1.25NOK 1.20NOK 1.202,647,626
2026-01-05NOK 1.20NOK 1.20NOK 1.16NOK 1.201,961,470
2026-01-02NOK 1.23NOK 1.23NOK 1.16NOK 1.181,067,877
2025-12-30NOK 1.19NOK 1.25NOK 1.19NOK 1.202,103,088
2025-12-29NOK 1.18NOK 1.20NOK 1.14NOK 1.191,504,725
2025-12-23NOK 1.18NOK 1.20NOK 1.14NOK 1.183,469,921
2025-12-22NOK 1.10NOK 1.17NOK 1.09NOK 1.153,800,093
2025-12-19NOK 1.08NOK 1.09NOK 1.06NOK 1.08864,010
2025-12-18NOK 1.07NOK 1.08NOK 1.06NOK 1.08589,370
2025-12-17NOK 1.07NOK 1.09NOK 1.06NOK 1.081,190,874
2025-12-16NOK 1.03NOK 1.08NOK 1.03NOK 1.07909,707
2025-12-15NOK 1.03NOK 1.10NOK 1.03NOK 1.091,468,148
2025-12-12NOK 1.06NOK 1.09NOK 1.05NOK 1.082,038,594
2025-12-11NOK 1.07NOK 1.09NOK 1.06NOK 1.091,139,154
2025-12-10NOK 1.08NOK 1.09NOK 1.06NOK 1.07948,203
2025-12-09NOK 1.12NOK 1.14NOK 1.08NOK 1.101,964,114
2025-12-08NOK 1.16NOK 1.20NOK 1.08NOK 1.143,309,516
2025-12-05NOK 1.08NOK 1.14NOK 1.08NOK 1.122,489,463
2025-12-04NOK 1.09NOK 1.09NOK 1.06NOK 1.081,235,116
2025-12-03NOK 1.08NOK 1.10NOK 1.05NOK 1.07990,413
2025-12-02NOK 1.05NOK 1.09NOK 1.01NOK 1.071,277,682
2025-12-01NOK 1.01NOK 1.04NOK 1.00NOK 1.01814,463
2025-11-28NOK 1.01NOK 1.03NOK 0.9950NOK 1.0115,278,143
2025-11-27NOK 1.02NOK 1.03NOK 1.01NOK 1.011,131,585
2025-11-26NOK 1.06NOK 1.06NOK 1.00NOK 1.01585,325
2025-11-25NOK 0.9580NOK 1.03NOK 0.9580NOK 1.032,165,218
2025-11-24NOK 1.02NOK 1.02NOK 0.9600NOK 0.9600946,489
2025-11-21NOK 1.06NOK 1.06NOK 0.9880NOK 1.001,241,612
2025-11-20NOK 1.02NOK 1.02NOK 0.9920NOK 1.011,555,348
2025-11-19NOK 0.9930NOK 1.03NOK 0.9890NOK 1.001,685,665
2025-11-18NOK 1.01NOK 1.01NOK 0.9840NOK 0.99301,102,101
2025-11-17NOK 1.01NOK 1.04NOK 1.00NOK 1.012,972,477
2025-11-14NOK 1.04NOK 1.04NOK 1.01NOK 1.022,518,729
2025-11-13NOK 1.04NOK 1.07NOK 1.03NOK 1.041,336,336
2025-11-12NOK 1.03NOK 1.06NOK 1.02NOK 1.042,517,577
2025-11-11NOK 1.01NOK 1.03NOK 0.9800NOK 1.021,329,795
2025-11-10NOK 1.01NOK 1.03NOK 0.9700NOK 0.98301,727,014
2025-11-07NOK 1.08NOK 1.08NOK 0.9900NOK 0.99005,738,737
2025-11-06NOK 1.03NOK 1.11NOK 1.01NOK 1.053,513,047
2025-11-05NOK 1.10NOK 1.11NOK 1.01NOK 1.038,793,577
2025-11-04NOK 1.12NOK 1.13NOK 1.10NOK 1.113,400,097
2025-11-03NOK 1.13NOK 1.15NOK 1.12NOK 1.123,517,269
2025-10-31NOK 1.13NOK 1.14NOK 1.10NOK 1.125,093,133
2025-10-30NOK 1.12NOK 1.14NOK 1.11NOK 1.13624,338
2025-10-29NOK 1.13NOK 1.15NOK 1.13NOK 1.131,928,241
2025-10-28NOK 1.08NOK 1.13NOK 1.08NOK 1.13983,251
2025-10-27NOK 1.18NOK 1.18NOK 1.09NOK 1.12994,431
2025-10-24NOK 1.15NOK 1.15NOK 1.12NOK 1.131,334,951
2025-10-23NOK 1.12NOK 1.20NOK 1.11NOK 1.141,120,871
2025-10-22NOK 1.14NOK 1.14NOK 1.12NOK 1.13590,954
2025-10-21NOK 1.13NOK 1.17NOK 1.11NOK 1.151,427,095
2025-10-20NOK 1.15NOK 1.16NOK 1.11NOK 1.13205,167
2025-10-17NOK 1.18NOK 1.18NOK 1.12NOK 1.151,555,037
2025-10-16NOK 1.23NOK 1.24NOK 1.17NOK 1.171,025,796
2025-10-15NOK 1.17NOK 1.24NOK 1.14NOK 1.203,643,707
2025-10-14NOK 1.14NOK 1.17NOK 1.13NOK 1.131,106,306
2025-10-13NOK 1.13NOK 1.19NOK 1.12NOK 1.131,814,879
2025-10-10NOK 1.16NOK 1.20NOK 1.14NOK 1.161,857,325
2025-10-09NOK 1.17NOK 1.17NOK 1.13NOK 1.161,619,662