Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Aker Carbon Capture ASA (OP:AKCCF)

0.0264 -0.0044 (-14.29%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 0.0308 0 -0.01(-23.00%)
Sep 15, 2025 0.0366 0.0451 0.0327 0.0400 420,131 +0.02(+62.60%)
Sep 12, 2025 0.0287 0.0287 0.0246 0.0246 50,501 +0.00(+8.37%)
Sep 11, 2025 0.0327 0.0327 0.0227 0.0227 93,106 -0.00(-14.98%)
Sep 10, 2025 0.0237 0.0297 0.0236 0.0267 19,541 +0.00(+22.48%)
Sep 09, 2025 0.0218 0.0218 0.0218 0.0218 150 -0.01(-19.26%)
Sep 08, 2025 0.0201 0.0318 0.0200 0.0270 29,414 +0.00(+13.92%)
Sep 05, 2025 0.0206 0.0237 0.0205 0.0237 29,786 +0.00(+12.32%)
Sep 04, 2025 0.0182 0.0211 0.0182 0.0211 13,474 +0.00(+24.12%)
Sep 03, 2025 0.0181 0.0181 0.0170 0.0170 26,126 -0.00(-16.26%)
Sep 02, 2025 0.0152 0.0203 0.0152 0.0203 67,185 +0.00(+3.05%)
Aug 29, 2025 0.0190 0.0233 0.0171 0.0197 59,850 -0.00(-6.19%)
Aug 28, 2025 0.0186 0.0210 0.0186 0.0210 502,525 +0.00(+5.00%)
Aug 27, 2025 0.0188 0.0200 0.0188 0.0200 800 +0.00(+6.38%)
Aug 26, 2025 0.0188 0.0188 0.0188 0.0188 450 +0.00(+0.00%)
Aug 25, 2025 0.0220 0.0220 0.0150 0.0188 43,030 -0.00(-19.31%)
Aug 22, 2025 0.0180 0.0233 0.0152 0.0233 144,550 +0.00(+23.94%)
Aug 21, 2025 0.0150 0.0188 0.0150 0.0188 28,628 +0.00(+25.33%)
Aug 20, 2025 0.0156 0.0156 0.0150 0.0150 30,994 -0.00(-4.46%)
Aug 19, 2025 0.0157 0.0157 0.0157 0.0157 275 -0.00(-5.99%)
Aug 18, 2025 0.0169 0.0169 0.0167 0.0167 450 +0.00(+3.09%)
Aug 15, 2025 0.0124 0.0199 0.0124 0.0162 614,678 +0.00(+0.62%)
Aug 14, 2025 0.0124 0.0167 0.0124 0.0161 17,551 -0.00(-11.54%)
Aug 13, 2025 0.0204 0.0204 0.0165 0.0182 18,610 +0.00(+4.60%)
Aug 12, 2025 0.0152 0.0174 0.0152 0.0174 25,008 +0.00(+12.26%)
Aug 11, 2025 0.0164 0.0164 0.0127 0.0155 113,942 -0.00(-7.74%)
Aug 08, 2025 0.0143 0.0175 0.0143 0.0168 47,439 -0.00(-3.45%)
Aug 07, 2025 0.0159 0.0210 0.0159 0.0174 48,200 +0.00(+21.68%)
Aug 06, 2025 0.0143 0.0175 0.0143 0.0143 39,150 -0.00(-11.73%)
Aug 05, 2025 0.0161 0.0185 0.0148 0.0162 77,504 -0.00(-4.71%)
Aug 04, 2025 0.0170 0.0170 0.0170 0.0170 187,000 +0.00(+0.00%)
Aug 01, 2025 0.0159 0.0185 0.0143 0.0170 115,500 +0.00(+0.00%)
Jul 31, 2025 0.0143 0.0175 0.0143 0.0170 70,829 +0.00(+2.41%)
Jul 30, 2025 0.0160 0.0170 0.0160 0.0166 12,800 -0.00(-8.79%)
Jul 29, 2025 0.0176 0.0188 0.0176 0.0182 15,840 +0.00(+3.41%)
Jul 28, 2025 0.0180 0.0231 0.0174 0.0176 221,000 -0.00(-6.88%)
Jul 25, 2025 0.0175 0.0221 0.0157 0.0189 262,911 +0.00(+9.88%)
Jul 24, 2025 0.0186 0.0201 0.0172 0.0172 76,501 +0.00(+0.58%)
Jul 23, 2025 0.0190 0.0200 0.0171 0.0171 141,000 -0.00(-6.56%)
Jul 22, 2025 0.0171 0.0200 0.0171 0.0183 227,295 +0.00(+15.09%)
Jul 21, 2025 0.0180 0.0200 0.0159 0.0159 531,000 -0.00(-11.17%)
Jul 18, 2025 0.0185 0.0203 0.0159 0.0179 314,401 -0.00(-3.24%)
Jul 17, 2025 0.0209 0.0209 0.0161 0.0185 1,087,780 +0.00(+12.80%)
Jul 16, 2025 0.0162 0.0201 0.0162 0.0164 227,848 -0.00(-18.41%)
Jul 15, 2025 0.0266 0.0290 0.0184 0.0201 418,849 -0.01(-33.00%)
Jul 14, 2025 0.0375 0.0375 0.0300 0.0300 57,172 -0.00(-9.64%)
Jul 11, 2025 0.0332 0.0332 0.0300 0.0332 24,200 +0.00(+7.10%)
Jul 10, 2025 0.0286 0.0334 0.0286 0.0310 249,149 -0.00(-0.32%)
Jul 09, 2025 0.0350 0.0382 0.0311 0.0311 147,735 -0.00(-10.89%)
Jul 08, 2025 0.0332 0.0363 0.0325 0.0349 56,600 -0.00(-3.59%)
Jul 07, 2025 0.0300 0.0362 0.0300 0.0362 65,330 +0.01(+19.08%)
Jul 03, 2025 0.0304 0.0304 0.0304 0.0304 1,195 -0.00(-7.32%)
Jul 02, 2025 0.0386 0.0409 0.0328 0.0328 148,798 -0.00(-6.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.