Ace Digital AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.65	0.65	0.53	0.59	0.59	0.86%	44,529
May 26, 2026	0.58	0.67	0.52	0.58	0.58	0.87%	96,660
May 22, 2026	0.48	0.60	0.48	0.58	0.58	-0.86%	14,103
May 21, 2026	0.52	0.60	0.52	0.58	0.58	6.42%	99,980
May 20, 2026	0.55	0.55	0.55	0.55	0.55	1.87%	750
May 19, 2026	0.51	0.56	0.51	0.54	0.54	-10.08%	59,848
May 18, 2026	0.50	0.63	0.47	0.60	0.60	19.00%	41,163
May 15, 2026	0.54	0.75	0.45	0.50	0.50	-5.66%	546,588
May 13, 2026	0.53	0.55	0.46	0.53	0.53	-7.83%	139,063
May 12, 2026	0.50	0.69	0.50	0.58	0.58	3.60%	113,940
May 11, 2026	0.62	0.62	0.56	0.56	0.56	-12.60%	105,263
May 8, 2026	0.67	0.75	0.57	0.64	0.64	-5.22%	133,661
May 7, 2026	0.69	0.69	0.67	0.67	0.67	11.67%	90,582
May 6, 2026	0.60	0.60	0.60	0.60	0.60	5.26%	11,842
May 5, 2026	0.59	0.66	0.52	0.57	0.57	2.70%	47,756
May 4, 2026	0.69	0.69	0.55	0.56	0.56	-13.28%	84,627
Apr 30, 2026	0.60	0.65	0.57	0.64	0.64	12.28%	58,684
Apr 29, 2026	0.57	0.57	0.57	0.57	0.57	14.00%	20
Apr 28, 2026	0.62	0.62	0.50	0.50	0.50	6.84%	78,411
Apr 27, 2026	0.60	0.60	0.46	0.47	0.47	-22.00%	95,615
Apr 24, 2026	0.60	0.60	0.60	0.60	0.60	-	1,514
Apr 23, 2026	0.61	0.61	0.50	0.60	0.60	-1.64%	10,626
Apr 22, 2026	0.55	0.62	0.55	0.61	0.61	10.91%	57,341
Apr 21, 2026	0.55	0.55	0.55	0.55	0.55	14.58%	22,318
Apr 20, 2026	0.54	0.55	0.46	0.48	0.48	-11.11%	176,774
Apr 17, 2026	0.47	0.54	0.41	0.54	0.54	31.71%	205,884
Apr 16, 2026	0.50	0.50	0.41	0.41	0.41	-12.39%	3,502
Apr 15, 2026	0.47	0.48	0.41	0.47	0.47	-0.43%	161,466
Apr 14, 2026	0.44	0.47	0.40	0.47	0.47	14.63%	78,043
Apr 13, 2026	0.46	0.46	0.41	0.41	0.41	-11.26%	173,395
Apr 10, 2026	0.46	0.46	0.46	0.46	0.46	-9.41%	865
Apr 9, 2026	0.55	0.55	0.51	0.51	0.51	10.87%	140
Apr 8, 2026	0.46	0.46	0.46	0.46	0.46	-	2,350
Apr 7, 2026	0.44	0.47	0.44	0.46	0.46	-	22,318
Apr 1, 2026	0.54	0.54	0.46	0.46	0.46	-	6,346
Mar 31, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 30, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 27, 2026	0.45	0.54	0.45	0.46	0.46	-5.35%	95,541
Mar 26, 2026	0.44	0.51	0.44	0.49	0.49	-4.71%	162,003
Mar 25, 2026	0.54	0.54	0.46	0.51	0.51	-5.20%	499,671
Mar 24, 2026	0.45	0.55	0.45	0.54	0.54	22.00%	213,800
Mar 23, 2026	0.50	0.50	0.44	0.44	0.44	-11.80%	42,017
Mar 20, 2026	0.44	0.50	0.44	0.50	0.50	13.64%	10,450
Mar 19, 2026	0.55	0.55	0.44	0.44	0.44	-15.38%	998
Mar 18, 2026	0.55	0.55	0.50	0.52	0.52	10.17%	45,804
Mar 17, 2026	0.48	0.52	0.45	0.47	0.47	-5.03%	142,273
Mar 16, 2026	0.50	0.50	0.50	0.50	0.50	-	-
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