Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Aker Carbon Capture ASA (PK) (AKCCF)
Aker Carbon Capture ASA (PK) (AKCCF) Historical

AKCCF Aker Carbon Capture ASA (PK)

0.563374

-0.03663 (-6.10%)

Jul 26 2024 - Closed

Delayed by 15 minutes

AKCCF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.563374	-0.03663	-6.10%	0.563374	0.563374	0.563374	5,000
Jul 25 2024	0.60	0.03925	7.00%	0.5441	0.60	0.521101	13,214
Jul 24 2024	0.56075	-0.00925	-1.62%	0.575	0.575	0.56075	8,887
Jul 23 2024	0.57	-0.03	-5.00%	0.551751	0.57	0.551751	7,580
Jul 22 2024	0.60	0.02	3.45%	0.5735	0.60436	0.5735	8,308
Jul 19 2024	0.58	-0.06	-9.38%	0.5825	0.5825	0.58	4,059
Jul 18 2024	0.64	0.0575	9.87%	0.61125	0.64	0.61125	7,240
Jul 17 2024	0.5825	-0.00033	-0.06%	0.58	0.601599	0.58	3,614
Jul 16 2024	0.582825	-0.04718	-7.49%	0.59625	0.609725	0.582675	11,169
Jul 15 2024	0.63	0.0475	8.15%	0.65	0.65	0.56404	24,064
Jul 12 2024	0.5825	0.0153	2.70%	0.578026	0.5825	0.578026	12,069
Jul 11 2024	0.5672	-0.0178	-3.04%	0.552	0.629117	0.5515	12,653
Jul 10 2024	0.585	-0.0494	-7.79%	0.61	0.61	0.57	13,130
Jul 09 2024	0.6344	-0.0426	-6.29%	0.70	0.70	0.6344	2,601
Jul 08 2024	0.677	0.027	4.15%	0.6194	0.677	0.6139	10,705
Jul 05 2024	0.65	0.01	1.56%	0.6404	0.65	0.6108	3,785
Jul 03 2024	0.64	-0.0004	-0.06%	0.62984	0.64	0.62984	5,102
Jul 02 2024	0.6404	-0.00786	-1.21%	0.648	0.648	0.6404	9,730
Jul 01 2024	0.64826	0.01826	2.90%	0.63	0.64826	0.613	7,030
Jun 28 2024	0.63	0.01	1.61%	0.6222	0.645	0.60	22,850
Jun 27 2024	0.62	-0.01	-1.59%	0.6425	0.6425	0.62	820
Jun 26 2024	0.63	0.01	1.61%	0.61	0.632	0.61	13,729
Jun 25 2024	0.62	0.01	1.64%	0.64	0.64	0.62	2,444
Jun 24 2024	0.61	0.00	0.00%	0.61	0.61	0.61	0
Jun 21 2024	0.61	-0.01	-1.61%	0.60	0.635	0.60	9,100
Jun 20 2024	0.62	-0.01	-1.59%	0.62	0.68	0.6144	18,440
Jun 18 2024	0.63	-0.08409	-11.78%	0.6501	0.6501	0.6211	5,653
Jun 17 2024	0.714091	0.05409	8.20%	0.7266	0.7266	0.623029	7,973
Jun 14 2024	0.66	-0.03	-4.35%	0.6501	0.66	0.6501	1,401
Jun 13 2024	0.69	-0.02	-2.82%	0.71	0.71	0.65	20,270
Jun 12 2024	0.71	0.03	4.41%	0.68	0.71	0.65	4,275
Jun 11 2024	0.68	-0.0066	-0.96%	0.6305	0.68	0.6305	8,896
Jun 10 2024	0.6866	-0.0234	-3.30%	0.6507	0.6866	0.6507	651
Jun 07 2024	0.71	0.01963	2.84%	0.69	0.71	0.66	5,360
Jun 06 2024	0.690373	0.00727	1.06%	0.7426	0.7426	0.68605	7,900
Jun 05 2024	0.6831	-0.0019	-0.28%	0.685	0.7193	0.6507	10,172
Jun 04 2024	0.685	-0.025	-3.52%	0.7499	0.7499	0.685	2,601
Jun 03 2024	0.71	-0.00038	-0.05%	0.71412	0.71412	0.651	24,298
May 31 2024	0.71038	0.03778	5.62%	0.72344	0.72344	0.71038	5,712
May 30 2024	0.6726	-0.0239	-3.43%	0.697	0.7022	0.6726	6,422
May 29 2024	0.6965	0.0005	0.07%	0.697	0.697	0.6735	11,304
May 28 2024	0.696	0.045	6.91%	0.765	0.765	0.67	2,361
May 24 2024	0.651	-0.059	-8.31%	0.67	0.67	0.651	34,232
May 23 2024	0.71	-0.02	-2.74%	0.6874	0.73	0.6677	26,414
May 22 2024	0.73	0.0463	6.77%	0.6873	0.77	0.6873	14,085
May 21 2024	0.6837	-0.0063	-0.91%	0.7125	0.72	0.6837	3,784
May 20 2024	0.69	0.02	2.99%	0.62	0.69	0.62	13,999
May 17 2024	0.67	-0.03	-4.29%	0.80	0.80	0.66	14,857
May 16 2024	0.70	0.01	1.45%	0.7699	0.77	0.6416	55,764
May 15 2024	0.69	0.00	0.00%	0.69	0.69	0.685	6,318
May 14 2024	0.69	0.00	0.00%	0.7549	0.7549	0.67762	11,911
May 13 2024	0.69	0.02	2.99%	0.70	0.70	0.6665	46,283
May 10 2024	0.67	0.0275	4.28%	0.715	0.715	0.67	17,938
May 09 2024	0.6425	-0.0575	-8.21%	0.69	0.70	0.64	8,810
May 08 2024	0.70	0.068	10.76%	0.6544	0.70	0.6544	9,188
May 07 2024	0.632	-0.03	-4.53%	0.632	0.632	0.632	3,069
May 06 2024	0.662	-0.018	-2.65%	0.6233	0.72	0.6233	10,840
May 03 2024	0.68	-0.01428	-2.06%	0.68	0.68	0.62654	1,034
May 02 2024	0.694284	0.00428	0.62%	0.66105	0.694284	0.65198	7,567
May 01 2024	0.69	0.03	4.55%	0.6233	0.69	0.6233	5,755
Apr 30 2024	0.66	-0.04	-5.71%	0.695	0.695	0.6233	15,101
Apr 29 2024	0.70	0.0792	12.76%	0.64105	0.7081	0.6231	15,653

Aker Carbon Capture ASA (PK)

Monument Mining

Invesco Galaxy Ethereum ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions