Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

0.2218 -0.0082 (-3.57%)
Streaming Delayed Price Updated: 3:08 PM EST, Nov 28, 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%)
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.