Ace Digital AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.50	0.50	0.44	0.50	0.50	-4.05%	49,369
Mar 12, 2026	0.55	0.55	0.47	0.52	0.52	-3.72%	27,938
Mar 11, 2026	0.44	0.54	0.44	0.54	0.54	-2.18%	146,098
Mar 10, 2026	0.50	0.55	0.50	0.55	0.55	5.77%	35,500
Mar 9, 2026	0.36	0.56	0.36	0.52	0.52	-8.77%	98,241
Mar 6, 2026	0.57	0.57	0.36	0.57	0.57	-0.35%	250,082
Mar 5, 2026	0.50	0.60	0.46	0.57	0.57	24.35%	348,801
Mar 4, 2026	0.36	0.46	0.36	0.46	0.46	17.95%	442,346
Mar 3, 2026	0.39	0.39	0.39	0.39	0.39	-	23,968
Mar 2, 2026	0.40	0.40	0.39	0.39	0.39	-2.74%	9,221
Feb 27, 2026	0.47	0.47	0.40	0.40	0.40	-15.40%	3,340
Feb 26, 2026	0.44	0.47	0.37	0.47	0.47	21.54%	49,318
Feb 25, 2026	0.50	0.50	0.39	0.39	0.39	-17.02%	8,013
Feb 24, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 23, 2026	0.41	0.48	0.41	0.47	0.47	14.08%	23,800
Feb 20, 2026	0.50	0.50	0.41	0.41	0.41	-10.43%	71,938
Feb 19, 2026	0.42	0.46	0.42	0.46	0.46	10.84%	1,000
Feb 18, 2026	0.55	0.55	0.42	0.42	0.42	-3.49%	20,791
Feb 17, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	33,000
Feb 16, 2026	0.40	0.45	0.40	0.45	0.45	-2.17%	92,807
Feb 13, 2026	0.43	0.46	0.43	0.46	0.46	4.55%	16,828
Feb 12, 2026	0.47	0.47	0.42	0.44	0.44	-6.38%	85,274
Feb 11, 2026	0.25	0.47	0.25	0.47	0.47	13.25%	56,625
Feb 10, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 9, 2026	0.41	0.42	0.41	0.42	0.42	-3.49%	19,234
Feb 6, 2026	0.45	0.45	0.43	0.43	0.43	16.22%	1,500
Feb 5, 2026	0.37	0.40	0.37	0.37	0.37	-11.48%	55,631
Feb 4, 2026	0.44	0.44	0.40	0.42	0.42	1.95%	31,823
Feb 3, 2026	0.35	0.42	0.35	0.41	0.41	-7.66%	88,388
Feb 2, 2026	0.43	0.47	0.40	0.44	0.44	-4.72%	88,233
Jan 30, 2026	0.47	0.47	0.43	0.47	0.47	-0.64%	55,392
Jan 29, 2026	0.43	0.48	0.43	0.47	0.47	-3.10%	13,263
Jan 28, 2026	0.46	0.48	0.44	0.48	0.48	11.78%	25,355
Jan 27, 2026	0.53	0.53	0.43	0.43	0.43	-3.35%	157,041
Jan 26, 2026	0.51	0.51	0.43	0.45	0.45	-9.49%	859,024
Jan 23, 2026	0.50	0.50	0.50	0.50	0.50	5.32%	1,200
Jan 22, 2026	0.50	0.50	0.47	0.47	0.47	8.29%	68,279
Jan 21, 2026	0.43	0.49	0.43	0.43	0.43	-7.26%	126,967
Jan 20, 2026	0.43	0.48	0.43	0.47	0.47	8.84%	46,119
Jan 19, 2026	0.33	0.43	0.33	0.43	0.43	-4.23%	5,840
Jan 16, 2026	0.50	0.50	0.40	0.45	0.45	-6.85%	75,759
Jan 15, 2026	0.41	0.49	0.41	0.48	0.48	0.63%	202,125
Jan 14, 2026	0.46	0.49	0.44	0.48	0.48	4.13%	349,615
Jan 13, 2026	0.46	0.49	0.43	0.46	0.46	-0.86%	2,330
Jan 12, 2026	0.45	0.49	0.42	0.46	0.46	7.91%	87,377
Jan 9, 2026	0.50	0.50	0.43	0.43	0.43	-10.04%	15,000
Jan 8, 2026	0.54	0.54	0.43	0.48	0.48	-4.21%	49,210
Jan 7, 2026	0.50	0.50	0.43	0.50	0.50	0.40%	265,938
Jan 6, 2026	0.50	0.55	0.47	0.50	0.50	-0.60%	653,130
Jan 5, 2026	0.45	0.75	0.45	0.50	0.50	14.16%	152,092