Atlantic Sapphire ASA (AASZF)
OTCMKTS · Delayed Price · Currency is USD
0.7500
0.00 (0.00%)
Oct 22, 2025, 8:00 PM EDT
Atlantic Sapphire ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 1,000 |
| Oct 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.03% | 500 |
| Oct 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Oct 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Oct 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Oct 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 8.13% | 1,000 |
| Oct 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Oct 13, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 10 |
| Oct 10, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Oct 9, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Oct 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Oct 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Oct 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.55% | 900 |
| Oct 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.90% | 1,080 |
| Oct 1, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | 1.94% | 15,637 |
| Sep 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | 2,700 |
| Sep 29, 2025 | 0.90 | 0.90 | 0.78 | 0.78 | 0.78 | - | 2,100 |
| Sep 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.00% | 10,004 |
| Sep 25, 2025 | 0.82 | 0.82 | 0.75 | 0.75 | 0.75 | -7.41% | 1,576 |
| Sep 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 19, 2025 | 0.81 | 0.85 | 0.81 | 0.81 | 0.81 | 0.31% | 8,465 |
| Sep 18, 2025 | 0.78 | 0.85 | 0.78 | 0.81 | 0.81 | -19.25% | 12,469 |
| Sep 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 2,912 |
| Sep 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 7.29% | 5,233 |
| Sep 12, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 11.63% | 4,100 |
| Sep 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -6.16% | 600 |
| Sep 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1 |
| Sep 9, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 215 |
| Sep 8, 2025 | 0.85 | 0.98 | 0.82 | 0.92 | 0.92 | -5.52% | 18,883 |
| Sep 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 4, 2025 | 1.08 | 1.08 | 0.97 | 0.97 | 0.97 | -0.34% | 750 |
| Sep 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 410 |
| Aug 29, 2025 | 1.15 | 1.15 | 0.97 | 0.97 | 0.97 | -15.37% | 1,141 |
| Aug 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 350 |
| Aug 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.50% | 250 |
| Aug 22, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 300 |
| Aug 21, 2025 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | 4.76% | 168,000 |
| Aug 20, 2025 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 5.00% | 100,954 |
| Aug 19, 2025 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | 8.66% | 2,000 |
| Aug 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Aug 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.24% | 20,000 |
| Aug 14, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.10% | 26,000 |