Atlantic Sapphire ASA (AASZF)
OTCMKTS · Delayed Price · Currency is USD
0.5482
+0.0157 (2.95%)
Feb 11, 2026, 9:52 AM EST
Atlantic Sapphire ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.95% | 1,000 |
| Feb 10, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -11.25% | 266 |
| Feb 9, 2026 | 0.57 | 0.60 | 0.53 | 0.60 | 0.60 | -13.04% | 5,010 |
| Feb 2, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1,000 |
| Jan 30, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 5.34% | 11,000 |
| Jan 22, 2026 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -6.43% | 4,000 |
| Jan 21, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -12.50% | 1,633 |
| Jan 14, 2026 | 0.71 | 0.80 | 0.67 | 0.80 | 0.80 | - | 8,375 |
| Jan 13, 2026 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 11.11% | 250 |
| Jan 12, 2026 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -3.68% | 4,000 |
| Jan 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.26% | 6,002 |
| Jan 8, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 7.76% | 137 |
| Jan 6, 2026 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 13.83% | 2,200 |
| Dec 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.13% | 2,049 |
| Dec 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
| Dec 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.11% | 511 |
| Dec 17, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -3.67% | 1,993 |
| Dec 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 1,003 |
| Dec 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 13.88% | 2,100 |
| Dec 11, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -7.57% | 500 |
| Dec 9, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.70% | 1,501 |
| Dec 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 13.85% | 674 |
| Dec 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -13.33% | 352 |
| Dec 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 149 |
| Nov 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.45% | 288 |
| Nov 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.33% | 315 |
| Nov 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -11.76% | 6,260 |
| Nov 12, 2025 | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | 6.25% | 2,000 |
| Nov 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,000 |
| Oct 31, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 3.23% | 1,000 |
| Oct 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | 1,500 |
| Oct 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.00% | 3,350 |
| 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 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 8.13% | 1,000 |
| Oct 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.55% | 900 |
| 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 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 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 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 |