Akobo Minerals AB (publ) (OSL:AKOBO)
Norway · Delayed Price · Currency is NOK 1.535
-0.035 (-2.23%)
At close: Jun 3, 2026
Akobo Minerals AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.51 | 1.70 | 1.51 | 1.54 | 1.54 | -2.23% | 79,522 |
| Jun 2, 2026 | 1.67 | 1.70 | 1.51 | 1.57 | 1.57 | -1.88% | 173,089 |
| Jun 1, 2026 | 1.73 | 1.73 | 1.60 | 1.60 | 1.60 | -1.84% | 123,485 |
| May 29, 2026 | 1.92 | 1.92 | 1.63 | 1.63 | 1.63 | -2.98% | 89,352 |
| May 28, 2026 | 1.73 | 1.74 | 1.62 | 1.68 | 1.68 | -2.33% | 43,964 |
| May 27, 2026 | 1.72 | 1.72 | 1.67 | 1.72 | 1.72 | -1.15% | 36,950 |
| May 26, 2026 | 1.75 | 1.75 | 1.61 | 1.74 | 1.74 | 2.35% | 32,417 |
| May 22, 2026 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | - | 20,003 |
| May 21, 2026 | 1.75 | 1.75 | 1.65 | 1.70 | 1.70 | -3.13% | 23,818 |
| May 20, 2026 | 1.58 | 1.76 | 1.58 | 1.76 | 1.76 | 6.36% | 84,670 |
| May 19, 2026 | 1.70 | 1.70 | 1.62 | 1.65 | 1.65 | 2.48% | 73,612 |
| May 18, 2026 | 1.59 | 1.61 | 1.57 | 1.61 | 1.61 | 0.63% | 41,513 |
| May 15, 2026 | 1.70 | 1.70 | 1.55 | 1.60 | 1.60 | -4.19% | 391,335 |
| May 13, 2026 | 1.64 | 1.70 | 1.58 | 1.67 | 1.67 | 1.21% | 83,554 |
| May 12, 2026 | 1.64 | 1.65 | 1.60 | 1.65 | 1.65 | -1.20% | 112,476 |
| May 11, 2026 | 1.76 | 1.79 | 1.60 | 1.67 | 1.67 | -4.57% | 426,363 |
| May 8, 2026 | 1.78 | 1.86 | 1.75 | 1.75 | 1.75 | -2.78% | 371,746 |
| May 7, 2026 | 1.68 | 1.86 | 1.68 | 1.80 | 1.80 | 7.14% | 1,005,021 |
| May 6, 2026 | 1.49 | 1.73 | 1.49 | 1.68 | 1.68 | 16.67% | 1,120,646 |
| May 5, 2026 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -4.00% | 306,451 |
| May 4, 2026 | 1.45 | 1.54 | 1.45 | 1.50 | 1.50 | 1.01% | 60,724 |
| Apr 30, 2026 | 1.48 | 1.58 | 1.47 | 1.49 | 1.49 | -1.98% | 221,113 |
| Apr 29, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -2.26% | 77,600 |
| Apr 28, 2026 | 1.65 | 1.65 | 1.53 | 1.55 | 1.55 | 1.64% | 12,998 |
| Apr 27, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.09% | 181,814 |
| Apr 24, 2026 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | -0.93% | 55,957 |
| Apr 23, 2026 | 1.62 | 1.66 | 1.59 | 1.61 | 1.61 | -1.23% | 55,743 |
| Apr 22, 2026 | 1.65 | 1.67 | 1.58 | 1.63 | 1.63 | -2.69% | 184,380 |
| Apr 21, 2026 | 1.56 | 1.74 | 1.56 | 1.67 | 1.67 | 3.41% | 106,157 |
| Apr 20, 2026 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | -2.71% | 69,052 |
| Apr 17, 2026 | 1.54 | 1.68 | 1.50 | 1.66 | 1.66 | 6.41% | 239,350 |
| Apr 16, 2026 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -4.88% | 177,485 |
| Apr 15, 2026 | 1.67 | 1.70 | 1.55 | 1.64 | 1.64 | -6.29% | 566,525 |
| Apr 14, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -3.31% | 252,270 |
| Apr 13, 2026 | 1.80 | 1.84 | 1.67 | 1.81 | 1.81 | -0.55% | 247,285 |
| Apr 10, 2026 | 1.94 | 1.94 | 1.80 | 1.82 | 1.82 | -3.19% | 256,256 |
| Apr 9, 2026 | 1.94 | 1.94 | 1.85 | 1.88 | 1.88 | 0.27% | 82,288 |
| Apr 8, 2026 | 1.69 | 1.90 | 1.69 | 1.88 | 1.88 | 13.64% | 248,232 |
| Apr 7, 2026 | 1.63 | 1.71 | 1.62 | 1.65 | 1.65 | 1.23% | 100,864 |
| Apr 1, 2026 | 1.77 | 1.77 | 1.63 | 1.63 | 1.63 | - | 121,390 |
| Mar 31, 2026 | 1.64 | 1.64 | 1.58 | 1.63 | 1.63 | 3.82% | 176,417 |
| Mar 30, 2026 | 1.55 | 1.59 | 1.52 | 1.57 | 1.57 | - | 290,978 |
| Mar 27, 2026 | 1.66 | 1.69 | 1.56 | 1.57 | 1.57 | -3.09% | 147,920 |
| Mar 26, 2026 | 1.69 | 1.69 | 1.57 | 1.62 | 1.62 | - | 115,112 |
| Mar 25, 2026 | 1.64 | 1.70 | 1.62 | 1.62 | 1.62 | 0.62% | 212,989 |
| Mar 24, 2026 | 1.67 | 1.69 | 1.60 | 1.61 | 1.61 | -2.42% | 256,147 |
| Mar 23, 2026 | 1.67 | 1.67 | 1.48 | 1.65 | 1.65 | -2.37% | 381,262 |
| Mar 20, 2026 | 1.68 | 1.74 | 1.56 | 1.69 | 1.69 | 2.11% | 232,444 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.57 | 1.66 | 1.66 | -8.56% | 575,640 |
| Mar 18, 2026 | 1.83 | 1.85 | 1.79 | 1.81 | 1.81 | 2.26% | 200,469 |