Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

0.2305 +0.0120 (+5.49%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.2700 0.2836 0.2510 0.2738 746,948 +0.02(+6.54%)
Oct 28, 2022 0.2470 0.2650 0.2401 0.2570 293,916 +0.01(+5.33%)
Oct 27, 2022 0.2550 0.2570 0.2351 0.2440 125,993 +0.00(+1.62%)
Oct 26, 2022 0.2483 0.2680 0.2342 0.2401 358,544 -0.02(-6.21%)
Oct 25, 2022 0.2310 0.2562 0.2250 0.2560 197,843 +0.01(+5.52%)
Oct 24, 2022 0.2600 0.2600 0.2350 0.2426 360,313 -0.01(-4.15%)
Oct 21, 2022 0.2688 0.2688 0.2370 0.2531 292,538 -0.01(-4.49%)
Oct 20, 2022 0.2463 0.2799 0.2400 0.2650 657,446 +0.02(+8.61%)
Oct 19, 2022 0.2500 0.2580 0.2400 0.2440 201,532 -0.01(-3.37%)
Oct 18, 2022 0.2800 0.2779 0.2414 0.2525 480,017 -0.01(-4.25%)
Oct 17, 2022 0.2409 0.2910 0.2409 0.2637 1,959,762 +0.01(+5.48%)
Oct 14, 2022 0.2600 0.2790 0.2417 0.2500 215,573 -0.01(-4.21%)
Oct 13, 2022 0.2200 0.2790 0.2100 0.2610 1,241,153 +0.01(+4.82%)
Oct 12, 2022 0.2800 0.2800 0.2350 0.2490 1,069,892 -0.02(-7.78%)
Oct 11, 2022 0.2500 0.2832 0.2411 0.2700 1,171,494 -0.01(-2.00%)
Oct 10, 2022 0.2961 0.2972 0.2600 0.2755 1,146,831 -0.03(-10.58%)
Oct 07, 2022 0.4800 0.4900 0.3000 0.3081 8,324,442 -0.10(-24.85%)
Oct 06, 2022 0.4000 0.4474 0.3700 0.4100 3,938,503 +0.00(+1.18%)
Oct 05, 2022 0.3800 0.4201 0.3705 0.4052 437,952 +0.03(+6.63%)
Oct 04, 2022 0.4250 0.4420 0.3504 0.3800 551,123 -0.04(-8.63%)
Oct 03, 2022 0.4800 0.4854 0.4016 0.4159 133,316 -0.04(-9.65%)
Sep 30, 2022 0.4700 0.4870 0.4600 0.4603 76,379 -0.01(-2.66%)
Sep 29, 2022 0.5258 0.5300 0.4703 0.4729 116,249 -0.05(-9.92%)
Sep 28, 2022 0.5100 0.5400 0.5030 0.5250 108,466 +0.01(+2.34%)
Sep 27, 2022 0.5398 0.5965 0.5110 0.5130 101,666 +0.00(+0.35%)
Sep 26, 2022 0.5256 0.5700 0.5015 0.5112 139,386 -0.01(-1.88%)
Sep 23, 2022 0.5605 0.5605 0.5200 0.5210 173,237 -0.04(-6.98%)
Sep 22, 2022 0.5897 0.5945 0.5005 0.5601 244,012 -0.04(-7.42%)
Sep 21, 2022 0.6000 0.6200 0.5620 0.6050 127,009 +0.01(+2.49%)
Sep 20, 2022 0.5370 0.6000 0.5300 0.5903 276,215 +0.05(+9.19%)
Sep 19, 2022 0.6200 0.6628 0.5345 0.5406 311,099 -0.07(-12.10%)
Sep 16, 2022 0.6700 0.6846 0.6022 0.6150 200,985 -0.06(-8.21%)
Sep 15, 2022 0.6883 0.6883 0.6510 0.6700 134,084 -0.02(-2.52%)
Sep 14, 2022 0.6600 0.6994 0.6510 0.6873 146,592 +0.02(+3.35%)
Sep 13, 2022 0.7200 0.7350 0.6500 0.6650 500,249 -0.08(-10.50%)
Sep 12, 2022 0.7580 0.7700 0.7284 0.7430 69,834 -0.03(-3.51%)
Sep 09, 2022 0.7400 0.7700 0.7222 0.7700 162,301 +0.06(+8.76%)
Sep 08, 2022 0.7000 0.7489 0.6956 0.7080 123,249 +0.01(+1.87%)
Sep 07, 2022 0.7140 0.7199 0.6926 0.6950 95,901 -0.01(-2.09%)
Sep 06, 2022 0.7038 0.7240 0.6900 0.7098 230,510 +0.01(+1.76%)
Sep 02, 2022 0.6900 0.7900 0.6800 0.6975 371,505 -0.00(-0.54%)
Sep 01, 2022 0.8690 0.8690 0.6504 0.7013 2,277,044 -0.06(-7.98%)
Aug 31, 2022 0.7600 0.8089 0.7600 0.7621 396,094 +0.01(+1.14%)
Aug 30, 2022 0.8300 0.8700 0.7320 0.7535 628,148 -0.05(-6.02%)
Aug 29, 2022 0.7610 0.8167 0.7600 0.8018 176,414 +0.05(+6.17%)
Aug 26, 2022 0.7600 0.7900 0.7450 0.7552 142,742 -0.00(-0.63%)
Aug 25, 2022 0.7500 0.7690 0.7202 0.7600 483,973 +0.02(+3.12%)
Aug 24, 2022 0.7300 0.7653 0.7200 0.7370 226,164 +0.02(+2.93%)
Aug 23, 2022 0.7430 0.7500 0.7100 0.7160 299,372 -0.02(-2.12%)
Aug 22, 2022 0.7400 0.8183 0.7250 0.7315 764,862 -0.02(-2.56%)
Aug 19, 2022 0.8500 0.8599 0.7403 0.7507 1,046,261 -0.08(-9.40%)
Aug 18, 2022 0.8800 1.140 0.8286 0.8286 2,540,220 -0.06(-6.69%)
Aug 17, 2022 0.9350 1.000 0.8537 0.8880 556,758 -0.05(-5.63%)
Aug 16, 2022 1.020 1.040 0.9200 0.9410 387,460 -0.08(-7.75%)
Aug 15, 2022 0.9800 1.150 0.9505 1.020 490,502 -0.01(-0.97%)
Aug 12, 2022 1.070 1.100 1.020 1.030 252,337 +0.00(+0.00%)
Aug 11, 2022 1.120 1.239 1.030 1.030 909,167 -0.15(-12.71%)
Aug 10, 2022 1.020 1.240 1.020 1.180 1,586,793 -0.07(-5.60%)
Aug 09, 2022 0.9600 1.550 0.9600 1.250 19,400,496 +0.25(+25.00%)
Aug 08, 2022 0.9661 1.030 0.9300 1.000 173,101 +0.05(+5.15%)
Aug 05, 2022 0.9468 0.9800 0.9210 0.9510 34,021 +0.00(+0.44%)
Aug 04, 2022 0.9700 0.9900 0.9172 0.9468 191,965 -0.00(-0.34%)
Aug 03, 2022 0.9900 1.000 0.9074 0.9500 198,743 -0.04(-4.42%)
Aug 02, 2022 0.9900 0.9999 0.9300 0.9939 290,583 +0.11(+12.94%)
Aug 01, 2022 0.9500 0.9800 0.8611 0.8800 89,891 -0.09(-9.29%)
Jul 29, 2022 1.000 1.030 0.9550 0.9701 113,779 -0.04(-3.95%)
Jul 28, 2022 0.9800 1.030 0.9745 1.010 196,622 +0.04(+4.11%)
Jul 27, 2022 0.9700 0.9900 0.9400 0.9701 167,993 -0.02(-2.00%)
Jul 26, 2022 0.9800 1.020 0.9400 0.9899 120,187 +0.02(+1.95%)
Jul 25, 2022 0.9607 1.020 0.9150 0.9710 115,549 +0.01(+1.07%)
Jul 22, 2022 1.040 1.070 0.9200 0.9607 301,769 -0.08(-7.63%)
Jul 21, 2022 1.040 1.080 1.020 1.040 319,750 -0.01(-0.95%)
Jul 20, 2022 1.000 1.120 0.9805 1.050 674,518 +0.04(+3.96%)
Jul 19, 2022 1.030 1.120 1.000 1.010 447,289 -0.09(-8.18%)
Jul 18, 2022 1.000 1.140 0.9703 1.100 1,096,900 +0.04(+3.77%)
Jul 15, 2022 0.9900 1.100 0.9201 1.060 1,254,342 +0.07(+7.33%)
Jul 14, 2022 0.8752 1.080 0.8752 0.9876 2,371,643 +0.05(+5.10%)
Jul 13, 2022 0.8609 0.9398 0.8300 0.9397 1,894,313 +0.04(+4.41%)
Jul 12, 2022 1.030 1.170 0.8350 0.9000 37,897,040 +0.12(+14.72%)
Jul 11, 2022 0.7700 0.7899 0.7230 0.7845 84,188 +0.02(+2.55%)
Jul 08, 2022 0.7544 0.7900 0.7544 0.7650 35,246 +0.01(+1.42%)
Jul 07, 2022 0.7724 0.7724 0.7503 0.7543 66,624 -0.00(-0.13%)
Jul 06, 2022 0.7800 0.8200 0.7500 0.7553 86,282 -0.03(-3.44%)
Jul 05, 2022 0.8602 0.8602 0.7800 0.7822 83,078 +0.00(+0.42%)
Jul 01, 2022 0.8599 0.8599 0.7600 0.7789 131,694 -0.03(-3.84%)
Jun 30, 2022 0.8000 0.8780 0.8000 0.8100 76,602 -0.01(-1.82%)
Jun 29, 2022 0.8658 0.8870 0.7800 0.8250 114,446 -0.04(-4.19%)
Jun 28, 2022 0.9200 0.9199 0.8600 0.8611 171,315 -0.04(-4.32%)
Jun 27, 2022 0.9000 0.9500 0.8900 0.9000 175,902 +0.00(+0.00%)
Jun 24, 2022 0.8869 0.9250 0.8710 0.9000 271,353 +0.04(+4.43%)
Jun 23, 2022 0.8970 0.8998 0.8618 0.8618 221,773 -0.06(-6.33%)
Jun 22, 2022 0.9600 1.000 0.8700 0.9200 494,895 -0.11(-10.68%)
Jun 21, 2022 0.9800 1.080 0.9500 1.030 690,745 -0.06(-5.50%)
Jun 17, 2022 1.280 1.530 1.050 1.090 5,177,353 -0.14(-11.38%)
Jun 16, 2022 0.9100 1.390 0.9060 1.230 7,565,754 +0.31(+33.59%)
Jun 15, 2022 0.8300 1.040 0.8120 0.9207 1,230,240 +0.09(+10.41%)
Jun 14, 2022 0.7467 1.040 0.7200 0.8339 1,267,771 +0.06(+8.33%)
Jun 13, 2022 0.8100 0.8100 0.7304 0.7698 157,792 -0.05(-6.17%)
Jun 10, 2022 0.8003 0.8598 0.7951 0.8204 76,859 -0.01(-1.50%)
Jun 09, 2022 0.8380 0.8499 0.8001 0.8329 74,499 +0.00(+0.17%)
Jun 08, 2022 0.8001 0.8500 0.8000 0.8315 106,416 +0.01(+1.40%)
Jun 07, 2022 0.8200 0.8400 0.8010 0.8200 71,028 -0.01(-1.18%)
Jun 06, 2022 0.8500 0.8699 0.7669 0.8298 286,910 -0.01(-1.57%)
Jun 03, 2022 0.9300 0.9401 0.8414 0.8430 257,272 -0.08(-8.96%)
Jun 02, 2022 0.9911 0.9911 0.9200 0.9260 67,939 -0.02(-2.53%)
Jun 01, 2022 0.9910 1.040 0.8901 0.9500 185,286 -0.03(-2.61%)
May 31, 2022 0.9800 1.000 0.9300 0.9755 246,600 +0.05(+4.88%)
May 27, 2022 0.9200 0.9900 0.9111 0.9301 186,212 +0.00(+0.02%)
May 26, 2022 0.8800 0.9700 0.8800 0.9299 138,182 +0.02(+1.94%)
May 25, 2022 0.9200 0.9479 0.8800 0.9122 231,483 -0.01(-0.71%)
May 24, 2022 1.030 1.050 0.9100 0.9187 420,264 -0.13(-12.50%)
May 23, 2022 1.040 1.100 1.020 1.050 199,177 +0.01(+0.96%)
May 20, 2022 1.060 1.100 0.9901 1.040 424,995 -0.06(-5.45%)
May 19, 2022 1.040 1.140 1.040 1.100 628,087 +0.04(+3.77%)
May 18, 2022 1.040 1.120 1.030 1.060 481,034 -0.01(-0.93%)
May 17, 2022 1.250 1.250 1.050 1.070 761,353 -0.16(-13.01%)
May 16, 2022 1.220 1.430 1.180 1.230 956,371 -0.03(-2.38%)
May 13, 2022 1.160 1.260 1.130 1.260 1,084,062 +0.12(+11.01%)
May 12, 2022 1.190 1.375 1.060 1.135 1,006,002 -0.09(-7.72%)
May 11, 2022 1.290 1.369 1.090 1.230 1,723,354 -0.16(-11.51%)
May 10, 2022 1.970 2.020 1.180 1.390 4,711,665 -0.90(-39.30%)
May 09, 2022 8.500 8.530 2.200 2.290 7,722,921 -6.71(-74.56%)
May 06, 2022 8.720 10.82 8.300 9.000 1,480,893 +0.34(+3.93%)
May 05, 2022 8.900 8.990 8.600 8.660 10,121 +0.06(+0.70%)
May 04, 2022 8.950 9.020 8.600 8.600 24,195 -0.40(-4.44%)
May 03, 2022 9.060 9.060 8.450 9.000 7,892 +0.41(+4.77%)
May 02, 2022 8.810 9.150 8.370 8.590 42,748 +0.10(+1.18%)
Apr 29, 2022 8.530 8.630 8.310 8.490 19,726 -0.27(-3.08%)
Apr 28, 2022 8.650 8.900 8.650 8.760 9,320 +0.25(+2.94%)
Apr 27, 2022 9.620 9.630 8.400 8.510 124,832 -1.25(-12.81%)
Apr 26, 2022 10.69 10.69 9.730 9.760 117,183 -0.97(-9.04%)
Apr 25, 2022 11.60 12.02 10.64 10.73 43,929 -0.82(-7.10%)
Apr 22, 2022 11.98 12.28 11.00 11.55 61,236 -0.26(-2.20%)
Apr 21, 2022 11.63 12.30 11.47 11.81 95,418 +0.38(+3.32%)
Apr 20, 2022 10.27 11.49 10.10 11.43 379,535 +1.13(+10.97%)
Apr 19, 2022 10.75 10.99 10.00 10.30 168,966 -0.45(-4.19%)
Apr 18, 2022 9.610 10.92 9.310 10.75 312,676 +0.88(+8.92%)
Apr 14, 2022 9.000 10.00 9.000 9.870 510,848 +0.75(+8.22%)
Apr 13, 2022 9.090 9.260 8.490 9.120 523,938 -0.07(-0.76%)
Apr 12, 2022 9.680 10.25 9.029 9.190 149,608 -0.26(-2.75%)
Apr 11, 2022 9.030 9.890 9.030 9.450 256,852 +0.69(+7.88%)
Apr 08, 2022 9.380 11.84 8.300 8.760 877,415 -1.12(-11.34%)
Apr 07, 2022 8.550 10.00 8.320 9.880 336,168 +1.41(+16.65%)
Apr 06, 2022 8.600 8.740 8.190 8.470 58,807 -0.26(-2.98%)
Apr 05, 2022 8.590 8.763 8.360 8.730 31,945 +0.01(+0.11%)
Apr 04, 2022 8.510 9.280 8.430 8.720 116,496 +0.08(+0.93%)
Apr 01, 2022 8.020 9.100 7.740 8.640 578,245 +0.70(+8.82%)
Mar 31, 2022 8.220 8.630 7.750 7.940 265,435 -0.34(-4.11%)
Mar 30, 2022 8.340 9.400 7.970 8.280 577,608 +0.04(+0.49%)
Mar 29, 2022 8.130 8.800 8.130 8.240 274,195 +0.01(+0.12%)
Mar 28, 2022 7.840 8.540 7.720 8.230 372,523 -0.74(-8.25%)
Mar 25, 2022 8.990 9.420 8.470 8.970 509,826 +0.07(+0.79%)
Mar 24, 2022 7.900 9.500 7.900 8.900 1,196,786 +0.86(+10.70%)
Mar 23, 2022 8.100 8.150 7.880 8.040 245,422 +0.00(+0.00%)
Mar 22, 2022 8.320 9.100 7.900 8.040 311,178 -0.37(-4.40%)
Mar 21, 2022 7.290 11.48 6.630 8.410 2,082,203 +1.01(+13.65%)
Mar 18, 2022 8.370 8.700 7.300 7.400 1,066,198 -0.71(-8.70%)
Mar 17, 2022 10.42 10.42 8.040 8.105 616,817 -2.90(-26.39%)
Mar 16, 2022 12.98 19.90 9.800 11.01 7,392,808 +0.51(+4.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.