Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

0.1166 -0.0483 (-29.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.700 2.836 2.510 2.738 74,694 +0.17(+6.54%)
Oct 28, 2022 2.470 2.650 2.401 2.570 29,391 +0.13(+5.33%)
Oct 27, 2022 2.550 2.570 2.351 2.440 12,599 +0.04(+1.62%)
Oct 26, 2022 2.483 2.680 2.342 2.401 35,854 -0.16(-6.21%)
Oct 25, 2022 2.310 2.562 2.250 2.560 19,784 +0.13(+5.52%)
Oct 24, 2022 2.600 2.600 2.350 2.426 36,031 -0.10(-4.15%)
Oct 21, 2022 2.688 2.688 2.370 2.531 29,253 -0.12(-4.49%)
Oct 20, 2022 2.463 2.799 2.400 2.650 65,744 +0.21(+8.61%)
Oct 19, 2022 2.500 2.580 2.400 2.440 20,153 -0.08(-3.37%)
Oct 18, 2022 2.800 2.779 2.414 2.525 48,001 -0.11(-4.25%)
Oct 17, 2022 2.409 2.910 2.409 2.637 195,976 +0.14(+5.48%)
Oct 14, 2022 2.600 2.790 2.417 2.500 21,557 -0.11(-4.21%)
Oct 13, 2022 2.200 2.790 2.100 2.610 124,115 +0.12(+4.82%)
Oct 12, 2022 2.800 2.800 2.350 2.490 106,989 -0.21(-7.78%)
Oct 11, 2022 2.500 2.832 2.411 2.700 117,149 -0.05(-2.00%)
Oct 10, 2022 2.961 2.972 2.600 2.755 114,683 -0.33(-10.58%)
Oct 07, 2022 4.800 4.900 3.000 3.081 832,444 -1.02(-24.85%)
Oct 06, 2022 4.000 4.474 3.700 4.100 393,850 +0.05(+1.18%)
Oct 05, 2022 3.800 4.201 3.705 4.052 43,795 +0.25(+6.63%)
Oct 04, 2022 4.250 4.420 3.504 3.800 55,112 -0.36(-8.63%)
Oct 03, 2022 4.800 4.854 4.016 4.159 13,331 -0.44(-9.65%)
Sep 30, 2022 4.700 4.870 4.600 4.603 7,637 -0.13(-2.66%)
Sep 29, 2022 5.258 5.300 4.703 4.729 11,624 -0.52(-9.92%)
Sep 28, 2022 5.100 5.400 5.030 5.250 10,846 +0.12(+2.34%)
Sep 27, 2022 5.398 5.965 5.110 5.130 10,166 +0.02(+0.35%)
Sep 26, 2022 5.256 5.700 5.015 5.112 13,938 -0.10(-1.88%)
Sep 23, 2022 5.605 5.605 5.200 5.210 17,323 -0.39(-6.98%)
Sep 22, 2022 5.897 5.945 5.005 5.601 24,401 -0.45(-7.42%)
Sep 21, 2022 6.000 6.200 5.620 6.050 12,700 +0.15(+2.49%)
Sep 20, 2022 5.370 6.000 5.300 5.903 27,621 +0.50(+9.19%)
Sep 19, 2022 6.200 6.628 5.345 5.406 31,109 -0.74(-12.10%)
Sep 16, 2022 6.700 6.846 6.022 6.150 20,098 -0.55(-8.21%)
Sep 15, 2022 6.883 6.883 6.510 6.700 13,408 -0.17(-2.52%)
Sep 14, 2022 6.600 6.994 6.510 6.873 14,659 +0.22(+3.35%)
Sep 13, 2022 7.200 7.350 6.500 6.650 50,024 -0.78(-10.50%)
Sep 12, 2022 7.580 7.700 7.284 7.430 6,983 -0.27(-3.51%)
Sep 09, 2022 7.400 7.700 7.222 7.700 16,230 +0.62(+8.76%)
Sep 08, 2022 7.000 7.489 6.956 7.080 12,324 +0.13(+1.87%)
Sep 07, 2022 7.140 7.199 6.926 6.950 9,590 -0.15(-2.09%)
Sep 06, 2022 7.038 7.240 6.900 7.098 23,051 +0.12(+1.76%)
Sep 02, 2022 6.900 7.900 6.800 6.975 37,150 -0.04(-0.54%)
Sep 01, 2022 8.690 8.690 6.504 7.013 227,704 -0.61(-7.98%)
Aug 31, 2022 7.600 8.089 7.600 7.621 39,609 +0.09(+1.14%)
Aug 30, 2022 8.300 8.700 7.320 7.535 62,814 -0.48(-6.02%)
Aug 29, 2022 7.610 8.167 7.600 8.018 17,641 +0.47(+6.17%)
Aug 26, 2022 7.600 7.900 7.450 7.552 14,274 -0.05(-0.63%)
Aug 25, 2022 7.500 7.690 7.202 7.600 48,397 +0.23(+3.12%)
Aug 24, 2022 7.300 7.653 7.200 7.370 22,616 +0.21(+2.93%)
Aug 23, 2022 7.430 7.500 7.100 7.160 29,937 -0.16(-2.12%)
Aug 22, 2022 7.400 8.183 7.250 7.315 76,486 -0.19(-2.56%)
Aug 19, 2022 8.500 8.599 7.403 7.507 104,626 -0.78(-9.40%)
Aug 18, 2022 8.800 11.40 8.286 8.286 254,022 -0.59(-6.69%)
Aug 17, 2022 9.350 10.00 8.537 8.880 55,675 -0.53(-5.63%)
Aug 16, 2022 10.20 10.40 9.200 9.410 38,746 -0.79(-7.75%)
Aug 15, 2022 9.800 11.50 9.505 10.20 49,050 -0.10(-0.97%)
Aug 12, 2022 10.70 11.00 10.20 10.30 25,233 +0.00(+0.00%)
Aug 11, 2022 11.20 12.39 10.30 10.30 90,916 -1.50(-12.71%)
Aug 10, 2022 10.20 12.40 10.20 11.80 158,679 -0.70(-5.60%)
Aug 09, 2022 9.600 15.50 9.600 12.50 1,940,049 +2.50(+25.00%)
Aug 08, 2022 9.661 10.30 9.300 10.00 17,310 +0.49(+5.15%)
Aug 05, 2022 9.468 9.800 9.210 9.510 3,402 +0.04(+0.44%)
Aug 04, 2022 9.700 9.900 9.172 9.468 19,196 -0.03(-0.34%)
Aug 03, 2022 9.900 10.00 9.074 9.500 19,874 -0.44(-4.42%)
Aug 02, 2022 9.900 9.999 9.300 9.939 29,058 +1.14(+12.94%)
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.