Aker Carbon Capture ASA (AKCCF)
OTCMKTS · Delayed Price · Currency is USD
0.0180
-0.0021 (-10.45%)
Jul 16, 2025, 10:07 AM EDT
Aker Carbon Capture ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -10.45% | 28,250 |
| 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 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.45% | 153,513 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 4.71% | 41,800 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 77.08% | 300,600 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.20% | 115,350 |
| Jun 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 53,217 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 29.21% | 332,258 |
| 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 |