Akobo Minerals AB (publ) (OSL:AKOBO)
Norway · Delayed Price · Currency is NOK 1.950
+0.040 (2.09%)
At close: Dec 1, 2025
Akobo Minerals AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.90 | 1.98 | 1.90 | 1.96 | 1.96 | 0.26% | 238,841 |
| Dec 1, 2025 | 1.89 | 1.98 | 1.89 | 1.95 | 1.95 | 2.09% | 119,497 |
| Nov 28, 2025 | 1.94 | 1.94 | 1.86 | 1.91 | 1.91 | -1.55% | 146,426 |
| Nov 27, 2025 | 1.94 | 1.95 | 1.90 | 1.94 | 1.94 | 1.57% | 344,754 |
| Nov 26, 2025 | 1.92 | 1.95 | 1.90 | 1.91 | 1.91 | -1.04% | 342,901 |
| Nov 25, 2025 | 1.93 | 1.96 | 1.91 | 1.93 | 1.93 | -1.53% | 78,025 |
| Nov 24, 2025 | 1.99 | 1.99 | 1.93 | 1.96 | 1.96 | - | 243,314 |
| Nov 21, 2025 | 1.96 | 1.96 | 1.88 | 1.96 | 1.96 | 0.26% | 123,995 |
| Nov 20, 2025 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -1.01% | 140,349 |
| Nov 19, 2025 | 1.91 | 2.00 | 1.91 | 1.98 | 1.98 | 1.80% | 274,067 |
| Nov 18, 2025 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | - | 170,304 |
| Nov 17, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 0.26% | 72,435 |
| Nov 14, 2025 | 1.94 | 1.99 | 1.94 | 1.94 | 1.94 | - | 91,228 |
| Nov 13, 2025 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -2.52% | 55,788 |
| Nov 12, 2025 | 1.96 | 1.99 | 1.92 | 1.99 | 1.99 | 2.32% | 264,184 |
| Nov 11, 2025 | 2.03 | 2.03 | 1.94 | 1.94 | 1.94 | -3.48% | 61,301 |
| Nov 10, 2025 | 1.95 | 2.07 | 1.92 | 2.01 | 2.01 | 3.08% | 326,708 |
| Nov 7, 2025 | 1.92 | 1.95 | 1.88 | 1.95 | 1.95 | 1.56% | 348,439 |
| Nov 6, 2025 | 1.97 | 2.00 | 1.80 | 1.92 | 1.92 | -2.54% | 521,676 |
| Nov 5, 2025 | 1.93 | 2.02 | 1.91 | 1.97 | 1.97 | 2.07% | 180,957 |
| Nov 4, 2025 | 1.95 | 1.95 | 1.87 | 1.93 | 1.93 | - | 50,031 |
| Nov 3, 2025 | 1.97 | 1.97 | 1.87 | 1.93 | 1.93 | 0.78% | 97,009 |
| Oct 31, 2025 | 1.97 | 1.97 | 1.87 | 1.92 | 1.92 | 3.79% | 79,945 |
| Oct 30, 2025 | 1.90 | 1.90 | 1.77 | 1.85 | 1.85 | -3.91% | 317,826 |
| Oct 29, 2025 | 1.88 | 1.92 | 1.77 | 1.92 | 1.92 | 2.95% | 332,640 |
| Oct 28, 2025 | 2.03 | 2.03 | 1.81 | 1.87 | 1.87 | -5.33% | 496,866 |
| Oct 27, 2025 | 2.18 | 2.18 | 1.95 | 1.97 | 1.97 | -3.43% | 145,644 |
| Oct 24, 2025 | 2.00 | 2.04 | 1.97 | 2.04 | 2.04 | 4.35% | 115,705 |
| Oct 23, 2025 | 1.92 | 2.00 | 1.92 | 1.96 | 1.96 | -2.01% | 354,367 |
| Oct 22, 2025 | 2.00 | 2.01 | 1.96 | 2.00 | 2.00 | -1.24% | 242,818 |
| Oct 21, 2025 | 2.20 | 2.20 | 2.00 | 2.02 | 2.02 | -6.48% | 514,908 |
| Oct 20, 2025 | 2.19 | 2.19 | 2.02 | 2.16 | 2.16 | 2.37% | 586,511 |
| Oct 17, 2025 | 2.20 | 2.31 | 2.10 | 2.11 | 2.11 | -1.86% | 1,093,832 |
| Oct 16, 2025 | 2.20 | 2.28 | 2.07 | 2.15 | 2.15 | -2.27% | 597,536 |
| Oct 15, 2025 | 2.20 | 2.27 | 2.10 | 2.20 | 2.20 | 0.46% | 666,723 |
| Oct 14, 2025 | 2.15 | 2.30 | 2.10 | 2.19 | 2.19 | 0.46% | 734,349 |
| Oct 13, 2025 | 2.12 | 2.43 | 2.12 | 2.18 | 2.18 | -0.46% | 1,708,679 |
| Oct 10, 2025 | 1.98 | 2.57 | 1.97 | 2.19 | 2.19 | 10.05% | 2,989,214 |
| Oct 9, 2025 | 1.99 | 2.00 | 1.86 | 1.99 | 1.99 | -0.50% | 706,793 |
| Oct 8, 2025 | 1.90 | 2.09 | 1.83 | 2.00 | 2.00 | 5.82% | 827,965 |
| Oct 7, 2025 | 1.86 | 1.90 | 1.81 | 1.89 | 1.89 | -0.26% | 155,824 |
| Oct 6, 2025 | 1.76 | 1.95 | 1.76 | 1.90 | 1.90 | 3.27% | 705,745 |
| Oct 3, 2025 | 1.85 | 1.85 | 1.69 | 1.84 | 1.84 | 2.23% | 150,756 |
| Oct 2, 2025 | 1.82 | 1.85 | 1.70 | 1.80 | 1.80 | 0.28% | 257,831 |
| Oct 1, 2025 | 1.85 | 1.85 | 1.72 | 1.79 | 1.79 | -0.28% | 208,277 |
| Sep 30, 2025 | 1.75 | 1.92 | 1.69 | 1.80 | 1.80 | 3.16% | 806,168 |
| Sep 29, 2025 | 1.66 | 1.80 | 1.66 | 1.74 | 1.74 | 3.26% | 516,492 |
| Sep 26, 2025 | 1.69 | 1.69 | 1.61 | 1.69 | 1.69 | - | 98,437 |
| Sep 25, 2025 | 1.65 | 1.69 | 1.60 | 1.69 | 1.69 | 1.20% | 89,295 |
| Sep 24, 2025 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 0.91% | 205,650 |