Aker Carbon Capture ASA (AKCCF)
OTCMKTS
· Delayed Price · Currency is USD
0.0178
-0.2733 (-93.89%)
Jun 10, 2025, 3:58 PM EDT
Aker Carbon Capture ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 0.05 | 0.05 | 0.02 | 0.02 | 0.02 | -93.89% | 2,748,741 |
| Jun 9, 2025 | 0.35 | 0.35 | 0.27 | 0.29 | 0.29 | -2.96% | 16,076 |
| Jun 6, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.44% | 246,235 |
| Jun 5, 2025 | 0.32 | 0.33 | 0.28 | 0.28 | 0.28 | 0.75% | 71,921 |
| Jun 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.62% | 1,000 |
| Jun 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,000 |
| Jun 2, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 2.65% | 6,739 |
| May 30, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 2.06% | 13,000 |
| May 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.95% | 3,300 |
| May 28, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 7.19% | 13,059 |
| May 27, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 0.39% | 7,633 |
| May 23, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -5.83% | 150,120 |
| May 22, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 1,400 |
| May 21, 2025 | 0.30 | 0.32 | 0.27 | 0.30 | 0.30 | 1.69% | 5,850 |
| May 20, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | 4.24% | 36,887 |
| May 19, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | 4.81% | 33,016 |
| May 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 15,813 |
| May 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.01% | 21,876 |
| May 14, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.14% | 62,688 |
| May 13, 2025 | 0.29 | 0.32 | 0.26 | 0.28 | 0.28 | -4.41% | 8,609 |
| May 12, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | 3.40% | 6,720 |
| May 9, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 9.23% | 23,791 |
| May 8, 2025 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 6.91% | 162,830 |
| May 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.72% | 2,490 |
| May 6, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -4.43% | 3,510 |
| May 5, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 9.00% | 15,900 |
| May 2, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 1,265 |
| May 1, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -11.11% | 53,630 |
| Apr 30, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 4.33% | 2,947 |
| Apr 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.46% | 30,000 |
| Apr 28, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.19 | -27.78% | 82,792 |
| Apr 25, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.26 | 3.11% | 1,264 |
| Apr 24, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.26 | -0.24% | 115,001 |
| Apr 23, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.26 | -2.78% | 66,450 |
| Apr 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.26 | 7.82% | 8,300 |
| Apr 21, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.24 | -0.85% | 29,797 |
| Apr 17, 2025 | 0.34 | 0.34 | 0.28 | 0.34 | 0.25 | -0.75% | 2,125 |
| Apr 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.25 | - | - |
| Apr 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.25 | - | 40 |
| Apr 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.25 | -2.22% | 5,100 |
| Apr 11, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.25 | 8.44% | 15,500 |
| Apr 10, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.23 | -5.88% | 25,230 |
| Apr 9, 2025 | 0.28 | 0.34 | 0.28 | 0.34 | 0.25 | 21.43% | 27,350 |
| Apr 8, 2025 | 0.29 | 0.34 | 0.28 | 0.28 | 0.21 | -9.71% | 991 |
| Apr 7, 2025 | 0.28 | 0.33 | 0.28 | 0.31 | 0.23 | -8.79% | 39,810 |
| Apr 4, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.25 | 4.62% | 21,820 |
| Apr 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.24 | 1.56% | 616 |
| Apr 2, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.23 | -3.03% | 600 |
| Apr 1, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.24 | - | 9,382 |
| Mar 31, 2025 | 0.36 | 0.36 | 0.31 | 0.33 | 0.24 | -1.26% | 16,497 |