Aker Carbon Capture ASA (AKCCF)
OTCMKTS
· Delayed Price · Currency is USD
0.2807
-0.0130 (-4.41%)
May 13, 2025, 4:00 PM EDT
Aker Carbon Capture ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.24 | 8.40% | 13,201 |
| Mar 27, 2025 | 0.33 | 0.37 | 0.31 | 0.31 | 0.23 | -8.58% | 29,308 |
| Mar 26, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.25 | -7.22% | 7,352 |
| Mar 25, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.27 | 10.15% | 24,889 |
| Mar 24, 2025 | 0.37 | 0.37 | 0.32 | 0.33 | 0.24 | 3.13% | 38,350 |
| Mar 21, 2025 | 0.37 | 0.37 | 0.31 | 0.32 | 0.23 | -5.88% | 4,530 |
| Mar 20, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.25 | -0.90% | 76,903 |
| Mar 19, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | 0.25 | 3.50% | 58,080 |
| Mar 18, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.24 | 2.59% | 9,154 |
| Mar 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.24 | 4.64% | 5,016 |
| Mar 14, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.23 | 0.42% | 26,438 |
| Mar 13, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.23 | 15.69% | 16,456 |
| Mar 12, 2025 | 0.30 | 0.32 | 0.27 | 0.27 | 0.19 | -8.34% | 39,320 |
| Mar 11, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.21 | -9.03% | 19,272 |
| Mar 10, 2025 | 0.30 | 0.32 | 0.26 | 0.32 | 0.09 | -54.46% | 165,434 |
| Mar 7, 2025 | 0.74 | 0.74 | 0.67 | 0.70 | 0.20 | -2.26% | 38,140 |
| Mar 6, 2025 | 0.64 | 0.72 | 0.64 | 0.72 | 0.21 | 7.70% | 7,061 |
| Mar 5, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.19 | 0.76% | 3,912 |