Akobo Minerals AB (publ) (OSL:AKOBO)
Norway · Delayed Price · Currency is NOK 1.700
-0.145 (-7.86%)
At close: Oct 23, 2026
Akobo Minerals AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.95 | 1.95 | 1.66 | 1.70 | 1.70 | -7.86% | 670,393 |
| Oct 22, 2026 | 1.84 | 1.90 | 1.84 | 1.85 | 1.85 | -1.07% | 44,881 |
| Oct 21, 2026 | 1.83 | 1.93 | 1.83 | 1.87 | 1.87 | -1.32% | 112,910 |
| Oct 20, 2026 | 1.87 | 1.92 | 1.73 | 1.89 | 1.89 | -3.57% | 418,182 |
| Oct 19, 2026 | 1.78 | 2.00 | 1.62 | 1.96 | 1.96 | 10.11% | 402,435 |
| Oct 16, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -1.93% | 38,643 |
| Oct 15, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 0.83% | 76,354 |
| Oct 14, 2026 | 1.80 | 1.85 | 1.76 | 1.80 | 1.80 | 0.28% | 682,706 |
| Oct 13, 2026 | 1.76 | 1.81 | 1.70 | 1.80 | 1.80 | 4.97% | 418,418 |
| Oct 12, 2026 | 1.84 | 1.84 | 1.71 | 1.71 | 1.71 | -3.93% | 185,499 |
| Oct 9, 2026 | 1.78 | 1.79 | 1.71 | 1.78 | 1.78 | 0.56% | 182,194 |
| Oct 8, 2026 | 1.84 | 1.84 | 1.75 | 1.77 | 1.77 | - | 120,163 |
| Oct 7, 2026 | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -1.39% | 160,898 |
| Oct 6, 2026 | 1.78 | 1.80 | 1.72 | 1.80 | 1.80 | 0.84% | 36,500 |
| Oct 5, 2026 | 1.84 | 1.84 | 1.67 | 1.78 | 1.78 | -1.66% | 209,411 |
| Oct 2, 2026 | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | 1.40% | 450,337 |
| Oct 1, 2026 | 1.70 | 1.80 | 1.70 | 1.79 | 1.79 | 5.00% | 277,704 |
| Sep 30, 2026 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | - | 565,886 |
| Sep 29, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | - | 152,944 |
| Sep 28, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 1.19% | 196,801 |
| Sep 25, 2026 | 1.75 | 1.84 | 1.63 | 1.68 | 1.68 | -5.62% | 435,717 |
| Sep 24, 2026 | 1.84 | 1.84 | 1.77 | 1.78 | 1.78 | -1.11% | 26,123 |
| Sep 23, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | -2.17% | 73,455 |
| Sep 22, 2026 | 1.80 | 1.84 | 1.76 | 1.84 | 1.84 | - | 57,900 |
| Sep 21, 2026 | 1.84 | 1.84 | 1.79 | 1.84 | 1.84 | - | 72,357 |
| Sep 18, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 2.22% | 76,859 |
| Sep 17, 2026 | 1.83 | 1.85 | 1.80 | 1.80 | 1.80 | - | 39,586 |
| Sep 16, 2026 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | 2.86% | 118,781 |
| Sep 15, 2026 | 1.75 | 1.79 | 1.75 | 1.75 | 1.75 | -1.13% | 151,520 |
| Sep 14, 2026 | 1.87 | 1.87 | 1.71 | 1.77 | 1.77 | -1.67% | 243,327 |
| Sep 11, 2026 | 1.90 | 1.90 | 1.72 | 1.80 | 1.80 | 1.69% | 294,585 |
| Sep 10, 2026 | 1.94 | 1.94 | 1.77 | 1.77 | 1.77 | -5.35% | 11,675 |
| Sep 9, 2026 | 1.95 | 1.95 | 1.84 | 1.87 | 1.87 | 2.19% | 116,385 |
| Sep 8, 2026 | 1.85 | 1.87 | 1.78 | 1.83 | 1.83 | 1.95% | 236,694 |
| Sep 7, 2026 | 1.84 | 1.90 | 1.80 | 1.80 | 1.80 | -2.97% | 155,568 |
| Sep 4, 2026 | 1.68 | 1.90 | 1.68 | 1.85 | 1.85 | 8.19% | 282,522 |
| Sep 3, 2026 | 1.78 | 1.78 | 1.64 | 1.71 | 1.71 | -0.29% | 185,134 |
| Sep 2, 2026 | 1.78 | 1.78 | 1.63 | 1.72 | 1.72 | -0.87% | 145,249 |
| Sep 1, 2026 | 1.80 | 1.80 | 1.69 | 1.73 | 1.73 | 3.28% | 238,565 |
| Aug 31, 2026 | 1.60 | 1.70 | 1.57 | 1.68 | 1.68 | 2.45% | 380,602 |
| Aug 28, 2026 | 1.62 | 1.64 | 1.56 | 1.64 | 1.64 | 1.24% | 210,440 |
| Aug 27, 2026 | 1.58 | 1.69 | 1.58 | 1.62 | 1.62 | 1.25% | 79,143 |
| Aug 26, 2026 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | - | 33,094 |
| Aug 25, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | -0.93% | 53,149 |
| Aug 24, 2026 | 1.50 | 1.65 | 1.50 | 1.61 | 1.61 | -2.13% | 200,168 |
| Aug 21, 2026 | 1.55 | 1.70 | 1.55 | 1.65 | 1.65 | 7.52% | 239,485 |
| Aug 20, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -3.77% | 39,405 |
| Aug 19, 2026 | 1.54 | 1.60 | 1.54 | 1.59 | 1.59 | 0.63% | 6,992 |
| Aug 18, 2026 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | 2.93% | 310,287 |
| Aug 17, 2026 | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -2.23% | 95,423 |