Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

0.2367 +0.0767 (+47.94%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 9.500 9.800 8.611 8.800 8,989 -0.90(-9.29%)
Jul 29, 2022 10.00 10.30 9.550 9.701 11,377 -0.40(-3.95%)
Jul 28, 2022 9.800 10.30 9.745 10.10 19,662 +0.40(+4.11%)
Jul 27, 2022 9.700 9.900 9.400 9.701 16,799 -0.20(-2.00%)
Jul 26, 2022 9.800 10.20 9.400 9.899 12,018 +0.19(+1.95%)
Jul 25, 2022 9.607 10.20 9.150 9.710 11,554 +0.10(+1.07%)
Jul 22, 2022 10.40 10.70 9.200 9.607 30,176 -0.79(-7.63%)
Jul 21, 2022 10.40 10.80 10.20 10.40 31,975 -0.10(-0.95%)
Jul 20, 2022 10.00 11.20 9.805 10.50 67,451 +0.40(+3.96%)
Jul 19, 2022 10.30 11.20 10.00 10.10 44,728 -0.90(-8.18%)
Jul 18, 2022 10.00 11.40 9.703 11.00 109,690 +0.40(+3.77%)
Jul 15, 2022 9.900 11.00 9.201 10.60 125,434 +0.72(+7.33%)
Jul 14, 2022 8.752 10.80 8.752 9.876 237,164 +0.48(+5.10%)
Jul 13, 2022 8.609 9.398 8.300 9.397 189,431 +0.40(+4.41%)
Jul 12, 2022 10.30 11.70 8.350 9.000 3,789,704 +1.16(+14.72%)
Jul 11, 2022 7.700 7.899 7.230 7.845 8,418 +0.19(+2.55%)
Jul 08, 2022 7.544 7.900 7.544 7.650 3,524 +0.11(+1.42%)
Jul 07, 2022 7.724 7.724 7.503 7.543 6,662 -0.01(-0.13%)
Jul 06, 2022 7.800 8.200 7.500 7.553 8,628 -0.27(-3.44%)
Jul 05, 2022 8.602 8.602 7.800 7.822 8,307 +0.03(+0.42%)
Jul 01, 2022 8.599 8.599 7.600 7.789 13,169 -0.31(-3.84%)
Jun 30, 2022 8.000 8.780 8.000 8.100 7,660 -0.15(-1.82%)
Jun 29, 2022 8.658 8.870 7.800 8.250 11,444 -0.36(-4.19%)
Jun 28, 2022 9.200 9.199 8.600 8.611 17,131 -0.39(-4.32%)
Jun 27, 2022 9.000 9.500 8.900 9.000 17,590 +0.00(+0.00%)
Jun 24, 2022 8.869 9.250 8.710 9.000 27,135 +0.38(+4.43%)
Jun 23, 2022 8.970 8.998 8.618 8.618 22,177 -0.58(-6.33%)
Jun 22, 2022 9.600 10.00 8.700 9.200 49,489 -1.10(-10.68%)
Jun 21, 2022 9.800 10.80 9.500 10.30 69,074 -0.60(-5.50%)
Jun 17, 2022 12.80 15.30 10.50 10.90 517,735 -1.40(-11.38%)
Jun 16, 2022 9.100 13.90 9.060 12.30 756,575 +3.09(+33.59%)
Jun 15, 2022 8.300 10.40 8.120 9.207 123,024 +0.87(+10.41%)
Jun 14, 2022 7.467 10.40 7.200 8.339 126,777 +0.64(+8.33%)
Jun 13, 2022 8.100 8.100 7.304 7.698 15,779 -0.51(-6.17%)
Jun 10, 2022 8.003 8.598 7.951 8.204 7,685 -0.12(-1.50%)
Jun 09, 2022 8.380 8.499 8.001 8.329 7,449 +0.01(+0.17%)
Jun 08, 2022 8.001 8.500 8.000 8.315 10,641 +0.12(+1.40%)
Jun 07, 2022 8.200 8.400 8.010 8.200 7,102 -0.10(-1.18%)
Jun 06, 2022 8.500 8.699 7.669 8.298 28,691 -0.13(-1.57%)
Jun 03, 2022 9.300 9.401 8.414 8.430 25,727 -0.83(-8.96%)
Jun 02, 2022 9.911 9.911 9.200 9.260 6,793 -0.24(-2.53%)
Jun 01, 2022 9.910 10.40 8.901 9.500 18,528 -0.26(-2.61%)
May 31, 2022 9.800 10.00 9.300 9.755 24,660 +0.45(+4.88%)
May 27, 2022 9.200 9.900 9.111 9.301 18,621 +0.00(+0.02%)
May 26, 2022 8.800 9.700 8.800 9.299 13,818 +0.18(+1.94%)
May 25, 2022 9.200 9.479 8.800 9.122 23,148 -0.06(-0.71%)
May 24, 2022 10.30 10.50 9.100 9.187 42,026 -1.31(-12.50%)
May 23, 2022 10.40 11.00 10.20 10.50 19,917 +0.10(+0.96%)
May 20, 2022 10.60 11.00 9.901 10.40 42,499 -0.60(-5.45%)
May 19, 2022 10.40 11.40 10.40 11.00 62,808 +0.40(+3.77%)
May 18, 2022 10.40 11.20 10.30 10.60 48,103 -0.10(-0.93%)
May 17, 2022 12.50 12.50 10.50 10.70 76,135 -1.60(-13.01%)
May 16, 2022 12.20 14.30 11.80 12.30 95,637 -0.30(-2.38%)
May 13, 2022 11.60 12.60 11.30 12.60 108,406 +1.25(+11.01%)
May 12, 2022 11.90 13.75 10.60 11.35 100,600 -0.95(-7.72%)
May 11, 2022 12.90 13.69 10.90 12.30 172,335 -1.60(-11.51%)
May 10, 2022 19.70 20.20 11.80 13.90 471,166 -9.00(-39.30%)
May 09, 2022 85.00 85.30 22.00 22.90 772,292 -67.10(-74.56%)
May 06, 2022 87.20 108.20 83.00 90.00 148,089 +3.40(+3.93%)
May 05, 2022 89.00 89.90 86.00 86.60 1,012 +0.60(+0.70%)
May 04, 2022 89.50 90.20 86.00 86.00 2,419 -4.00(-4.44%)
May 03, 2022 90.60 90.60 84.50 90.00 789 +4.10(+4.77%)
May 02, 2022 88.10 91.50 83.70 85.90 4,274 +1.00(+1.18%)
Apr 29, 2022 85.30 86.30 83.10 84.90 1,972 -2.70(-3.08%)
Apr 28, 2022 86.50 89.00 86.50 87.60 932 +2.50(+2.94%)
Apr 27, 2022 96.20 96.30 84.00 85.10 12,483 -12.50(-12.81%)
Apr 26, 2022 106.90 106.90 97.30 97.60 11,718 -9.70(-9.04%)
Apr 25, 2022 116.00 120.20 106.40 107.30 4,392 -8.20(-7.10%)
Apr 22, 2022 119.80 122.80 110.00 115.50 6,123 -2.60(-2.20%)
Apr 21, 2022 116.30 123.00 114.70 118.10 9,541 +3.80(+3.32%)
Apr 20, 2022 102.70 114.91 101.00 114.30 37,953 +11.30(+10.97%)
Apr 19, 2022 107.50 109.90 100.00 103.00 16,896 -4.50(-4.19%)
Apr 18, 2022 96.10 109.20 93.10 107.50 31,267 +8.80(+8.92%)
Apr 14, 2022 90.00 100.00 90.00 98.70 51,084 +7.50(+8.22%)
Apr 13, 2022 90.90 92.60 84.90 91.20 52,393 -0.70(-0.76%)
Apr 12, 2022 96.80 102.50 90.29 91.90 14,960 -2.60(-2.75%)
Apr 11, 2022 90.30 98.90 90.30 94.50 25,685 +6.90(+7.88%)
Apr 08, 2022 93.80 118.40 83.00 87.60 87,741 -11.20(-11.34%)
Apr 07, 2022 85.50 100.00 83.20 98.80 33,616 +14.10(+16.65%)
Apr 06, 2022 86.00 87.40 81.90 84.70 5,880 -2.60(-2.98%)
Apr 05, 2022 85.90 87.63 83.60 87.30 3,194 +0.10(+0.11%)
Apr 04, 2022 85.10 92.80 84.30 87.20 11,649 +0.80(+0.93%)
Apr 01, 2022 80.20 91.00 77.40 86.40 57,824 +7.00(+8.82%)
Mar 31, 2022 82.20 86.30 77.50 79.40 26,543 -3.40(-4.11%)
Mar 30, 2022 83.40 94.00 79.70 82.80 57,760 +0.40(+0.49%)
Mar 29, 2022 81.30 88.00 81.30 82.40 27,419 +0.10(+0.12%)
Mar 28, 2022 78.40 85.40 77.20 82.30 37,252 -7.40(-8.25%)
Mar 25, 2022 89.90 94.20 84.70 89.70 50,982 +0.70(+0.79%)
Mar 24, 2022 79.00 95.00 79.00 89.00 119,678 +8.60(+10.70%)
Mar 23, 2022 81.00 81.50 78.80 80.40 24,542 +0.00(+0.00%)
Mar 22, 2022 83.20 91.00 79.00 80.40 31,117 -3.70(-4.40%)
Mar 21, 2022 72.90 114.80 66.30 84.10 208,220 +10.10(+13.65%)
Mar 18, 2022 83.70 87.00 73.00 74.00 106,619 -7.05(-8.70%)
Mar 17, 2022 104.20 104.20 80.40 81.05 61,681 -29.05(-26.39%)
Mar 16, 2022 129.80 199.00 98.00 110.10 739,280 +5.10(+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.