Aker Carbon Capture ASA (AKCCF)
OTCMKTS · Delayed Price · Currency is USD
0.0197
-0.0013 (-5.97%)
Aug 29, 2025, 3:04 PM EDT
Aker Carbon Capture ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.97% | 59,850 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.75% | 502,525 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.10% | 800 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.27% | 450 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.31% | 43,030 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.94% | 144,550 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.33% | 28,628 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.15% | 30,994 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.01% | 275 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | 450 |
| Aug 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.62% | 614,678 |
| Aug 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -11.34% | 17,551 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.37% | 18,610 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.26% | 25,008 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -7.79% | 113,942 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.39% | 47,439 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.68% | 48,200 |
| Aug 6, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -11.73% | 39,150 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -4.71% | 77,504 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.18% | 187,000 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.18% | 115,500 |
| Jul 31, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 2.41% | 70,829 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.79% | 12,800 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.41% | 15,840 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.88% | 221,000 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.88% | 262,911 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.58% | 76,501 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.56% | 141,000 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.09% | 227,295 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.17% | 531,000 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.24% | 314,401 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.80% | 1,087,780 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.41% | 227,848 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.00% | 418,849 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.50% | 57,172 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.94% | 24,200 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.32% | 249,149 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.89% | 147,735 |
| Jul 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.46% | 56,600 |
| Jul 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 18.91% | 65,330 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.06% | 1,195 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.01% | 154,798 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 10.28% | 33,300 |
| Jun 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.12% | 45,466 |
| Jun 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.81% | 56,556 |
| Jun 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.01% | 39,112 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -9.88% | 652,379 |
| Jun 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 32.45% | 181,751 |
| Jun 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 11.85% | 176,918 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.30% | 61,319 |