Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Aker Carbon Capture ASA (OP:AKCCF)

0.0316 +0.0003 (+0.96%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.0347 0.0369 0.0316 0.0316 45,466 +0.00(+0.96%)
Jun 27, 2025 0.0325 0.0361 0.0300 0.0313 56,556 +0.00(+0.97%)
Jun 26, 2025 0.0328 0.0366 0.0300 0.0310 39,112 -0.01(-14.13%)
Jun 25, 2025 0.0400 0.0400 0.0321 0.0361 652,379 -0.00(-9.75%)
Jun 24, 2025 0.0322 0.0417 0.0322 0.0400 181,751 +0.01(+32.45%)
Jun 23, 2025 0.0300 0.0354 0.0250 0.0302 176,918 +0.00(+11.85%)
Jun 20, 2025 0.0315 0.0315 0.0260 0.0270 61,319 -0.00(-10.30%)
Jun 18, 2025 0.0305 0.0320 0.0276 0.0301 153,513 -0.01(-15.45%)
Jun 17, 2025 0.0364 0.0364 0.0310 0.0356 41,800 +0.00(+4.71%)
Jun 16, 2025 0.0297 0.0345 0.0297 0.0340 300,600 +0.01(+77.08%)
Jun 13, 2025 0.0235 0.0235 0.0190 0.0192 115,350 -0.01(-23.20%)
Jun 12, 2025 0.0236 0.0250 0.0190 0.0250 53,217 +0.00(+8.70%)
Jun 11, 2025 0.0245 0.0245 0.0200 0.0230 332,258 +0.01(+29.21%)
Jun 10, 2025 0.0523 0.0524 0.0150 0.0178 2,748,741 -0.27(-93.89%)
Jun 09, 2025 0.3000 0.3507 0.2675 0.2911 16,076 -0.01(-2.97%)
Jun 06, 2025 0.2898 0.3000 0.2800 0.3000 246,235 +0.02(+5.45%)
Jun 05, 2025 0.3191 0.3304 0.2814 0.2845 71,921 +0.00(+0.74%)
Jun 04, 2025 0.2824 0.2824 0.2824 0.2824 1,000 -0.01(-2.62%)
Jun 03, 2025 0.2874 0.2900 0.2874 0.2900 1,000 +0.00(+0.00%)
Jun 02, 2025 0.2900 0.2900 0.2814 0.2900 6,739 +0.01(+2.65%)
May 30, 2025 0.2753 0.2900 0.2753 0.2825 13,000 +0.01(+2.06%)
May 29, 2025 0.2763 0.2768 0.2763 0.2768 3,300 -0.03(-8.95%)
May 28, 2025 0.2900 0.3040 0.2750 0.3040 13,059 +0.02(+7.19%)
May 27, 2025 0.3000 0.3000 0.2750 0.2836 7,633 +0.00(+0.39%)
May 23, 2025 0.2802 0.2900 0.2703 0.2825 150,120 -0.02(-5.83%)
May 22, 2025 0.2844 0.3000 0.2844 0.3000 1,400 +0.00(+0.00%)
May 21, 2025 0.3100 0.3243 0.2710 0.3000 5,850 +0.01(+1.69%)
May 20, 2025 0.2830 0.3201 0.2830 0.2950 36,887 +0.01(+4.24%)
May 19, 2025 0.3202 0.3202 0.2800 0.2830 33,016 +0.01(+4.81%)
May 16, 2025 0.2800 0.2817 0.2700 0.2700 15,813 -0.01(-1.82%)
May 15, 2025 0.2835 0.2835 0.2750 0.2750 21,876 -0.01(-5.01%)
May 14, 2025 0.2653 0.2895 0.2653 0.2895 62,688 +0.01(+3.14%)
May 13, 2025 0.3184 0.3184 0.2604 0.2807 8,609 -0.01(-4.43%)
May 12, 2025 0.3079 0.3079 0.2937 0.2937 6,720 +0.01(+3.42%)
May 09, 2025 0.2766 0.3000 0.2600 0.2840 23,791 +0.02(+9.23%)
May 08, 2025 0.2399 0.2826 0.2399 0.2600 162,830 +0.02(+6.91%)
May 07, 2025 0.2377 0.2500 0.2377 0.2432 2,490 -0.01(-2.72%)
May 06, 2025 0.2700 0.2700 0.2500 0.2500 3,510 -0.01(-4.43%)
May 05, 2025 0.2644 0.2700 0.2616 0.2616 15,900 +0.02(+9.00%)
May 02, 2025 0.2568 0.2568 0.2400 0.2400 1,265 +0.00(+0.00%)
May 01, 2025 0.2446 0.2600 0.2321 0.2400 53,630 -0.03(-11.11%)
Apr 30, 2025 0.2502 0.2848 0.2502 0.2700 2,947 +0.01(+4.33%)
Apr 29, 2025 0.2588 0.2588 0.2588 0.2588 30,000 -0.00(-0.46%)
Apr 28, 2025 0.2634 0.2898 0.2600 0.2600 82,792 -0.10(-27.78%)
Apr 25, 2025 0.3450 0.3600 0.3450 0.3600 1,264 +0.01(+3.09%)
Apr 24, 2025 0.3500 0.3500 0.3325 0.3492 115,001 -0.00(-0.23%)
Apr 23, 2025 0.3279 0.3600 0.3279 0.3500 66,450 -0.01(-2.78%)
Apr 22, 2025 0.3600 0.3600 0.3600 0.3600 8,300 +0.03(+7.82%)
Apr 21, 2025 0.3733 0.3733 0.3339 0.3339 29,797 -0.00(-0.86%)
Apr 17, 2025 0.3368 0.3368 0.2803 0.3368 2,125 -0.00(-0.74%)
Apr 14, 2025 0.3393 0 -0.01(-2.22%)
Apr 11, 2025 0.3470 0.3470 0.3200 0.3470 15,500 +0.03(+8.44%)
Apr 10, 2025 0.3200 0.3440 0.3145 0.3200 25,230 -0.02(-5.88%)
Apr 09, 2025 0.3252 0.3400 0.2815 0.3400 27,350 +0.06(+21.43%)
Apr 08, 2025 0.2929 0.3414 0.2800 0.2800 991 -0.03(-9.71%)
Apr 07, 2025 0.3094 0.3337 0.2797 0.3101 39,810 -0.03(-8.79%)
Apr 04, 2025 0.3400 0.3400 0.3095 0.3400 21,820 +0.02(+4.62%)
Apr 03, 2025 0.3250 0.3250 0.3250 0.3250 616 +0.01(+1.56%)
Apr 02, 2025 0.3250 0.3250 0.3200 0.3200 600 -0.01(-3.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.