Philly Shipyard ASA (AKRRF)
OTCMKTS · Delayed Price · Currency is USD
1.050
-0.480 (-31.37%)
At close: May 27, 2025
Philly Shipyard ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -31.37% | 500 |
| Apr 24, 2025 | 1.38 | 1.53 | 1.38 | 1.53 | 1.53 | 53.00% | 200 |
| Apr 16, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -9.09% | 4,200 |
| Apr 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -36.60% | 200 |
| Apr 14, 2025 | 1.92 | 1.92 | 1.74 | 1.74 | 1.74 | -13.25% | 346 |
| Apr 11, 2025 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | 100.00% | 1,350 |
| Apr 9, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 3.86% | 600 |
| Apr 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.45% | 2,100 |
| Apr 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -15.39% | 2,100 |
| Apr 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,000 |
| Apr 1, 2025 | 1.46 | 1.46 | 1.10 | 1.10 | 1.10 | 6.80% | 5,400 |
| Mar 26, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 11,250 |
| Mar 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 360 |
| Mar 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,000 |
| Mar 17, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 4.02% | 16,281 |
| Mar 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.10% | 1,900 |
| Mar 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.03% | 500 |
| Mar 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 500 |
| Mar 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 350 |
| Mar 4, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 1,100 |
| Feb 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.84% | 450 |
| Feb 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.00% | 2,000 |
| Feb 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.33% | 2,700 |
| Feb 24, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | 1.55% | 2,306 |
| Feb 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.48% | 300 |
| Feb 20, 2025 | 0.94 | 0.97 | 0.90 | 0.90 | 0.90 | -87.54% | 7,306 |
| Feb 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 683 |
| Feb 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 8.35% | 825 |
| Jan 30, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.08% | 2,000 |
| Jan 28, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -6.34% | 500 |
| Jan 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 200 |
| Jan 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 900 |
| Jan 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 5.84% | 280 |
| Jan 15, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -7.11% | 280 |
| Jan 6, 2025 | 6.59 | 7.12 | 6.59 | 7.12 | 7.12 | 16.72% | 1,200 |
| Jan 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -5.43% | 300 |
| Jan 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 10,766 |
| Dec 31, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 1,259 |
| Dec 30, 2024 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 3,000 |
| Dec 27, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 2,000 |
| Dec 26, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.39% | 1,000 |
| Dec 20, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.15% | 5,000 |
| Dec 17, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 13.04% | 100 |
| Nov 22, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -5.43% | 200 |