Kongsberg Maritime ASA (KMRRF)
OTCMKTS · Delayed Price · Currency is USD
6.24
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
KMRRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.23 | 6.24 | 6.23 | 6.23 | 6.23 | -0.16% | 1,500 |
| Nov 5, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.43% | 500 |
| Nov 4, 2026 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | -0.26% | 930 |
| Nov 3, 2026 | 6.25 | 6.25 | 6.23 | 6.23 | 6.23 | 1.33% | 278 |
| Nov 2, 2026 | 6.21 | 6.21 | 6.15 | 6.15 | 6.15 | -0.03% | 5,850 |
| Oct 30, 2026 | 6.07 | 6.15 | 6.07 | 6.15 | 6.15 | -4.06% | 1,600 |
| Oct 29, 2026 | 6.29 | 6.41 | 6.29 | 6.41 | 6.41 | 1.22% | 1,059 |
| Oct 26, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -2.12% | 175 |
| Oct 19, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -2.20% | 100 |
| Oct 14, 2026 | 6.67 | 6.67 | 6.62 | 6.62 | 6.62 | 2.21% | 750 |
| Oct 9, 2026 | 6.49 | 6.49 | 6.47 | 6.47 | 6.47 | 3.56% | 1,750 |
| Oct 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.59% | 3,000 |
| Oct 6, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.30% | 1,032 |
| Sep 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.72% | 385 |
| Sep 23, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -3.25% | 245 |
| Sep 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.87% | 200 |
| Sep 21, 2026 | 6.59 | 6.61 | 6.59 | 6.61 | 6.61 | 2.78% | 775 |
| Sep 17, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.00% | 535 |
| Sep 16, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.88% | 230 |
| Sep 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.96% | 1,300 |
| Sep 4, 2026 | 6.13 | 6.13 | 6.10 | 6.13 | 6.13 | 3.20% | 5,302 |
| Sep 3, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.33% | 190 |
| Sep 1, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.30% | 100 |
| Aug 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.95% | 250 |
| Aug 27, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.82% | 100 |
| Aug 25, 2026 | 6.00 | 6.11 | 6.00 | 6.09 | 6.09 | 2.12% | 800 |
| Aug 21, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2.32% | 499 |
| Aug 20, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.22% | 175 |
| Aug 19, 2026 | 5.88 | 5.88 | 5.76 | 5.76 | 5.76 | -1.20% | 200 |
| Aug 18, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.18% | 2,500 |
| Aug 12, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.16% | 810 |
| Aug 10, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 6.73% | 575 |
| Aug 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 2,500 |
| Jul 29, 2026 | 5.57 | 5.57 | 5.50 | 5.50 | 5.50 | -3.17% | 310 |
| Jul 28, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 3.09% | 430 |
| Jul 27, 2026 | 5.58 | 5.58 | 5.51 | 5.51 | 5.51 | -0.51% | 1,080 |
| Jul 24, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.93% | 100 |
| Jul 23, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.36% | 100 |
| Jul 22, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.00% | 200 |
| Jul 16, 2026 | 5.42 | 5.50 | 5.39 | 5.50 | 5.50 | - | 4,088 |
| Jul 14, 2026 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | 3.77% | 1,895 |
| Jul 13, 2026 | 5.29 | 5.31 | 5.27 | 5.30 | 5.30 | 0.19% | 3,472 |
| Jul 10, 2026 | 5.26 | 5.29 | 5.26 | 5.29 | 5.29 | -0.19% | 1,150 |
| Jul 9, 2026 | 5.38 | 5.39 | 5.30 | 5.30 | 5.30 | -1.67% | 6,400 |
| Jul 8, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.17% | 100 |
| Jul 2, 2026 | 5.47 | 5.51 | 5.47 | 5.51 | 5.51 | 6.36% | 1,310 |
| Jul 1, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.10% | 100 |
| Jun 30, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.14% | 1,390 |
| Jun 29, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.26% | 350 |
| Jun 26, 2026 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | -1.34% | 450 |