Skip to main content

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

Historical Prices

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%)
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.