Akobo Minerals AB (publ) (OSL:AKOBO)
Norway · Delayed Price · Currency is NOK 1.685
+0.020 (1.20%)
At close: Sep 25, 2025
Akobo Minerals AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -2.94% | 296,958 |
| Sep 22, 2025 | 1.76 | 1.76 | 1.65 | 1.70 | 1.70 | 0.29% | 455,589 |
| Sep 19, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | -0.29% | 297,485 |
| Sep 18, 2025 | 1.79 | 1.80 | 1.61 | 1.70 | 1.70 | 0.29% | 1,056,733 |
| Sep 17, 2025 | 1.83 | 1.83 | 1.64 | 1.70 | 1.70 | -7.63% | 527,288 |
| Sep 16, 2025 | 1.70 | 1.84 | 1.70 | 1.84 | 1.84 | 8.26% | 100,723 |
| Sep 15, 2025 | 1.86 | 1.86 | 1.69 | 1.70 | 1.70 | -5.57% | 201,405 |
| Sep 12, 2025 | 1.88 | 1.88 | 1.60 | 1.80 | 1.80 | -2.71% | 688,504 |
| Sep 11, 2025 | 1.99 | 2.05 | 1.74 | 1.85 | 1.85 | -4.65% | 1,118,699 |
| Sep 10, 2025 | 1.88 | 1.96 | 1.85 | 1.94 | 1.94 | 4.88% | 573,843 |
| Sep 9, 2025 | 1.80 | 1.92 | 1.70 | 1.85 | 1.85 | 3.07% | 739,351 |
| Sep 8, 2025 | 1.80 | 1.80 | 1.71 | 1.79 | 1.79 | -0.28% | 449,960 |
| Sep 5, 2025 | 1.76 | 1.88 | 1.70 | 1.80 | 1.80 | 6.21% | 1,207,288 |
| Sep 4, 2025 | 1.78 | 1.80 | 1.69 | 1.69 | 1.69 | -4.79% | 167,632 |
| Sep 3, 2025 | 1.70 | 1.81 | 1.65 | 1.78 | 1.78 | 4.41% | 373,509 |
| Sep 2, 2025 | 1.64 | 1.70 | 1.58 | 1.70 | 1.70 | 4.94% | 372,638 |
| Sep 1, 2025 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | 0.93% | 65,278 |
| Aug 29, 2025 | 1.60 | 1.64 | 1.55 | 1.61 | 1.61 | 2.23% | 332,760 |
| Aug 28, 2025 | 1.74 | 1.74 | 1.57 | 1.57 | 1.57 | -4.85% | 188,463 |
| Aug 27, 2025 | 1.52 | 1.73 | 1.52 | 1.65 | 1.65 | 1.85% | 348,275 |
| Aug 26, 2025 | 1.70 | 1.70 | 1.57 | 1.62 | 1.62 | -1.82% | 108,028 |
| Aug 25, 2025 | 1.68 | 1.68 | 1.58 | 1.65 | 1.65 | - | 215,207 |
| Aug 22, 2025 | 1.64 | 1.72 | 1.53 | 1.65 | 1.65 | 5.10% | 302,765 |
| Aug 21, 2025 | 1.71 | 1.71 | 1.55 | 1.57 | 1.57 | -5.71% | 450,429 |
| Aug 20, 2025 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -3.76% | 264,772 |
| Aug 19, 2025 | 1.84 | 1.84 | 1.70 | 1.73 | 1.73 | -2.81% | 282,356 |
| Aug 18, 2025 | 1.85 | 1.88 | 1.72 | 1.78 | 1.78 | 0.56% | 611,094 |
| Aug 15, 2025 | 1.78 | 1.87 | 1.67 | 1.77 | 1.77 | 5.36% | 1,066,485 |
| Aug 14, 2025 | 1.60 | 1.77 | 1.51 | 1.68 | 1.68 | 5.99% | 1,089,988 |
| Aug 13, 2025 | 1.89 | 1.89 | 1.53 | 1.59 | 1.59 | -11.70% | 914,527 |
| Aug 12, 2025 | 1.95 | 2.15 | 1.71 | 1.80 | 1.80 | -8.88% | 2,014,347 |
| Aug 11, 2025 | 1.08 | 1.97 | 1.08 | 1.97 | 1.97 | 88.52% | 2,570,341 |
| Aug 8, 2025 | 1.05 | 1.11 | 1.03 | 1.05 | 1.05 | 0.48% | 122,093 |
| Aug 7, 2025 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 4.00% | 116,734 |
| Aug 6, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 3.73% | 221,515 |
| Aug 5, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 0.84% | 128,569 |
| Aug 4, 2025 | 0.98 | 0.98 | 0.90 | 0.96 | 0.96 | -1.44% | 62,711 |
| Aug 1, 2025 | 0.96 | 0.98 | 0.91 | 0.97 | 0.97 | 3.41% | 43,942 |
| Jul 31, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,000 |
| Jul 30, 2025 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | -0.21% | 89,099 |
| Jul 29, 2025 | 0.92 | 0.94 | 0.89 | 0.94 | 0.94 | 2.17% | 20,574 |
| Jul 28, 2025 | 0.92 | 0.92 | 0.89 | 0.92 | 0.92 | 0.22% | 90,094 |
| Jul 25, 2025 | 0.92 | 0.92 | 0.87 | 0.92 | 0.92 | 2.00% | 45,232 |
| Jul 24, 2025 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | 2.04% | 174,818 |
| Jul 23, 2025 | 0.85 | 0.91 | 0.80 | 0.88 | 0.88 | -1.78% | 536,692 |
| Jul 22, 2025 | 0.89 | 0.90 | 0.85 | 0.90 | 0.90 | 0.90% | 185,749 |
| Jul 21, 2025 | 0.90 | 0.95 | 0.87 | 0.89 | 0.89 | -9.18% | 587,839 |