Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akanda Corp. - Common Shares (NQ: AKAN )

0.1166 +0.0236 (+25.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.4500 0.4890 0.4010 0.4246 158,415 -0.04(-8.49%)
Oct 30, 2023 0.4699 0.4699 0.4407 0.4640 10,925 -0.00(-0.66%)
Oct 27, 2023 0.4756 0.4756 0.4325 0.4671 51,884 -0.01(-1.08%)
Oct 26, 2023 0.4535 0.4722 0.4434 0.4722 19,593 +0.02(+4.12%)
Oct 25, 2023 0.4730 0.4970 0.4450 0.4535 96,405 -0.01(-2.09%)
Oct 24, 2023 0.4630 0.5098 0.4630 0.4632 93,532 -0.01(-2.15%)
Oct 23, 2023 0.5000 0.5194 0.4602 0.4734 78,631 -0.04(-7.14%)
Oct 20, 2023 0.4655 0.5118 0.4602 0.5098 64,223 +0.03(+6.76%)
Oct 19, 2023 0.5160 0.5200 0.4750 0.4775 135,557 -0.04(-6.96%)
Oct 18, 2023 0.5254 0.5587 0.5022 0.5132 65,221 -0.01(-1.50%)
Oct 17, 2023 0.5400 0.5497 0.5100 0.5210 89,072 -0.01(-1.10%)
Oct 16, 2023 0.5428 0.5500 0.5000 0.5268 49,970 -0.03(-5.86%)
Oct 13, 2023 0.5200 0.5800 0.4820 0.5596 263,560 +0.05(+10.79%)
Oct 12, 2023 0.5000 0.6900 0.4831 0.5051 1,385,713 +0.02(+3.14%)
Oct 11, 2023 0.5100 0.5120 0.4710 0.4897 66,998 +0.00(+0.97%)
Oct 10, 2023 0.5122 0.5200 0.4850 0.4850 98,292 -0.02(-3.00%)
Oct 09, 2023 0.5000 0.5206 0.4800 0.5000 60,010 +0.00(+0.00%)
Oct 06, 2023 0.5000 0.5300 0.4600 0.5000 96,276 +0.00(+0.04%)
Oct 05, 2023 0.5460 0.5460 0.4506 0.4998 175,289 -0.02(-3.88%)
Oct 04, 2023 0.5400 0.5512 0.5010 0.5200 37,043 -0.02(-3.17%)
Oct 03, 2023 0.5539 0.5949 0.5210 0.5370 122,200 +0.02(+4.52%)
Oct 02, 2023 0.5142 0.5463 0.5000 0.5138 89,311 -0.02(-3.07%)
Sep 29, 2023 0.5600 0.5800 0.5110 0.5301 168,359 -0.04(-7.16%)
Sep 28, 2023 0.5631 0.6000 0.5630 0.5710 110,219 -0.01(-1.04%)
Sep 27, 2023 0.6100 0.6800 0.5650 0.5770 734,732 -0.01(-2.37%)
Sep 26, 2023 0.6100 0.6700 0.5800 0.5910 171,332 -0.05(-8.09%)
Sep 25, 2023 0.5881 0.6490 0.6200 0.6430 279,865 +0.05(+8.43%)
Sep 22, 2023 0.5501 0.6000 0.5501 0.5930 95,865 +0.01(+2.42%)
Sep 21, 2023 0.6010 0.6300 0.5600 0.5790 176,876 -0.02(-3.66%)
Sep 20, 2023 0.6807 0.6900 0.5806 0.6010 185,131 -0.01(-2.04%)
Sep 19, 2023 0.7290 0.8000 0.6000 0.6135 273,910 -0.14(-18.09%)
Sep 18, 2023 0.7884 0.8149 0.7225 0.7490 303,727 -0.13(-14.70%)
Sep 15, 2023 0.8600 0.9461 0.8216 0.8781 1,076,147 +0.06(+7.03%)
Sep 14, 2023 0.7989 0.9300 0.7799 0.8204 582,202 +0.06(+7.55%)
Sep 13, 2023 0.8100 0.8399 0.7306 0.7628 305,336 -0.09(-10.77%)
Sep 12, 2023 0.8200 0.9689 0.7800 0.8549 980,601 -0.06(-6.69%)
Sep 11, 2023 0.6402 1.050 0.6401 0.9162 5,398,369 +0.26(+38.82%)
Sep 08, 2023 0.5967 0.6959 0.5680 0.6600 557,932 +0.05(+7.40%)
Sep 07, 2023 0.6000 0.6362 0.5820 0.6145 208,034 -0.04(-5.46%)
Sep 06, 2023 0.6125 0.7100 0.5750 0.6500 1,856,764 +0.09(+16.99%)
Sep 05, 2023 0.5100 0.6290 0.5130 0.5556 1,250,187 +0.03(+6.13%)
Sep 01, 2023 0.5850 0.5980 0.5217 0.5235 165,410 -0.05(-8.21%)
Aug 31, 2023 0.5190 0.6300 0.4968 0.5703 870,085 +0.02(+2.79%)
Aug 30, 2023 0.4510 0.7095 0.4510 0.5548 3,094,417 +0.09(+18.42%)
Aug 29, 2023 0.4690 0.4750 0.4435 0.4685 43,307 +0.02(+4.95%)
Aug 28, 2023 0.4460 0.4843 0.4460 0.4464 18,497 -0.00(-1.02%)
Aug 25, 2023 0.4455 0.4950 0.4455 0.4510 31,440 -0.00(-0.88%)
Aug 24, 2023 0.4500 0.4698 0.4400 0.4550 54,035 -0.02(-5.21%)
Aug 23, 2023 0.4800 0.4967 0.4790 0.4800 27,552 -0.01(-1.64%)
Aug 22, 2023 0.4600 0.4890 0.4500 0.4880 24,406 +0.03(+5.93%)
Aug 21, 2023 0.4790 0.5199 0.4600 0.4607 38,792 -0.02(-4.22%)
Aug 18, 2023 0.5200 0.5200 0.4721 0.4810 72,875 -0.05(-8.73%)
Aug 17, 2023 0.5200 0.5321 0.5005 0.5270 78,772 +0.02(+3.33%)
Aug 16, 2023 0.5300 0.5301 0.5100 0.5100 114,847 -0.03(-6.32%)
Aug 15, 2023 0.5400 0.5500 0.5200 0.5444 93,280 +0.00(+0.81%)
Aug 14, 2023 0.5528 0.5600 0.5310 0.5400 42,537 -0.03(-5.73%)
Aug 11, 2023 0.5500 0.5728 0.5200 0.5728 169,842 +0.00(+0.49%)
Aug 10, 2023 0.5380 0.5750 0.5201 0.5700 410,378 +0.01(+1.79%)
Aug 09, 2023 0.7100 0.7149 0.5451 0.5600 6,087,633 -0.05(-7.50%)
Aug 08, 2023 0.6200 0.6600 0.5710 0.6054 368,646 -0.00(-0.75%)
Aug 07, 2023 0.5600 0.6100 0.5400 0.6100 33,428 +0.04(+6.61%)
Aug 04, 2023 0.5800 0.6160 0.5722 0.5722 13,903 -0.00(-0.66%)
Aug 03, 2023 0.5600 0.5998 0.5600 0.5760 34,739 +0.01(+2.53%)
Aug 02, 2023 0.6020 0.6025 0.5427 0.5618 231,184 -0.05(-7.75%)
Aug 01, 2023 0.6100 0.6189 0.6020 0.6090 38,196 -0.01(-1.77%)
Jul 31, 2023 0.6190 0.6300 0.6000 0.6200 40,745 +0.01(+1.64%)
Jul 28, 2023 0.6237 0.6399 0.5951 0.6100 42,961 -0.02(-3.16%)
Jul 27, 2023 0.5900 0.6350 0.5921 0.6299 46,075 +0.02(+2.92%)
Jul 26, 2023 0.6010 0.6460 0.5910 0.6120 72,370 -0.01(-0.95%)
Jul 25, 2023 0.6600 0.6575 0.6100 0.6179 56,765 -0.03(-5.08%)
Jul 24, 2023 0.6505 0.6899 0.6250 0.6510 81,205 -0.02(-2.92%)
Jul 21, 2023 0.6990 0.6990 0.6501 0.6706 86,364 -0.01(-2.06%)
Jul 20, 2023 0.7000 0.7000 0.6702 0.6847 17,714 -0.01(-0.77%)
Jul 19, 2023 0.7057 0.7100 0.6723 0.6900 18,530 +0.00(+0.00%)
Jul 18, 2023 0.6800 0.7450 0.6503 0.6900 98,599 +0.01(+1.47%)
Jul 17, 2023 0.6790 0.6800 0.6400 0.6800 25,719 +0.03(+4.45%)
Jul 14, 2023 0.6539 0.6900 0.6301 0.6510 42,542 -0.02(-3.50%)
Jul 13, 2023 0.6340 0.6975 0.6100 0.6746 126,621 +0.04(+6.56%)
Jul 12, 2023 0.6480 0.6480 0.6301 0.6331 79,168 +0.00(+0.51%)
Jul 11, 2023 0.6200 0.6529 0.6180 0.6299 60,101 +0.03(+4.98%)
Jul 10, 2023 0.7000 0.7055 0.5923 0.6000 178,221 -0.09(-13.17%)
Jul 07, 2023 0.7000 0.7200 0.6900 0.6910 92,455 -0.02(-2.68%)
Jul 06, 2023 0.7100 0.7380 0.6900 0.7100 96,405 -0.02(-2.74%)
Jul 05, 2023 0.7164 0.7617 0.7100 0.7300 118,182 -0.00(-0.15%)
Jul 03, 2023 0.7470 0.7599 0.7300 0.7311 23,005 -0.01(-1.20%)
Jun 30, 2023 0.7340 0.8083 0.7200 0.7400 104,156 +0.00(+0.00%)
Jun 29, 2023 0.7499 0.7499 0.7291 0.7400 31,542 +0.01(+1.30%)
Jun 28, 2023 0.7200 0.7448 0.7101 0.7305 38,462 +0.00(+0.07%)
Jun 27, 2023 0.7625 0.7692 0.7300 0.7300 27,648 -0.03(-3.31%)
Jun 26, 2023 0.7700 0.7700 0.7550 0.7550 13,768 +0.00(+0.08%)
Jun 23, 2023 0.7520 0.7700 0.7002 0.7544 78,873 -0.03(-3.53%)
Jun 22, 2023 0.7985 0.7985 0.7602 0.7820 24,099 +0.01(+1.47%)
Jun 21, 2023 0.8200 0.8400 0.7699 0.7707 65,971 -0.05(-6.01%)
Jun 20, 2023 0.8250 0.9409 0.7803 0.8200 234,005 +0.00(+0.00%)
Jun 16, 2023 0.8400 0.8700 0.8100 0.8200 50,392 -0.03(-3.54%)
Jun 15, 2023 0.8000 0.8800 0.8000 0.8501 170,440 -0.20(-19.04%)
May 08, 2023 1.020 1.150 0.9801 1.050 619,392 +0.02(+1.94%)
May 05, 2023 1.110 1.140 0.9800 1.030 1,029,145 -0.11(-9.65%)
May 04, 2023 1.250 1.340 1.090 1.140 1,612,134 -0.25(-17.99%)
May 03, 2023 2.360 2.700 1.220 1.390 35,220,944 +0.28(+25.23%)
May 02, 2023 0.9900 1.200 0.9600 1.110 1,354,873 +0.12(+12.10%)
May 01, 2023 1.040 1.050 0.9232 0.9902 33,606 -0.03(-2.92%)
Apr 28, 2023 1.000 1.128 0.9500 1.020 53,481 +0.00(+0.00%)
Apr 27, 2023 1.080 1.090 1.010 1.020 22,956 -0.01(-0.97%)
Apr 26, 2023 0.9900 1.055 0.9578 1.030 77,559 +0.01(+0.98%)
Apr 25, 2023 1.070 1.100 1.020 1.020 74,516 -0.08(-7.27%)
Apr 24, 2023 1.151 1.151 1.070 1.100 48,439 -0.01(-0.90%)
Apr 21, 2023 1.150 1.200 1.050 1.110 57,834 -0.02(-1.77%)
Apr 20, 2023 1.170 1.220 1.110 1.130 110,032 -0.01(-0.88%)
Apr 19, 2023 1.240 1.240 1.090 1.140 114,220 -0.07(-5.79%)
Apr 18, 2023 1.100 1.320 1.070 1.210 445,964 +0.08(+7.08%)
Apr 17, 2023 1.100 1.200 1.020 1.130 286,527 +0.04(+3.67%)
Apr 14, 2023 1.010 1.500 0.9250 1.090 1,393,382 +0.12(+11.92%)
Apr 13, 2023 0.8800 1.100 0.8606 0.9739 129,590 +0.11(+12.59%)
Apr 12, 2023 0.9000 0.9100 0.8511 0.8650 68,470 -0.04(-3.90%)
Apr 11, 2023 1.080 1.230 0.8200 0.9001 463,655 -0.38(-29.68%)
Apr 10, 2023 0.8800 1.350 0.8761 1.280 623,694 +0.42(+48.84%)
Apr 06, 2023 0.8600 0.9199 0.8322 0.8600 55,292 -0.02(-2.01%)
Apr 05, 2023 0.9600 0.9581 0.8100 0.8776 82,362 -0.10(-9.99%)
Apr 04, 2023 0.9400 0.9900 0.9450 0.9750 41,799 -0.01(-0.51%)
Apr 03, 2023 0.9703 0.9979 0.9312 0.9800 46,476 +0.01(+1.00%)
Mar 31, 2023 0.9901 1.020 0.9500 0.9703 48,672 +0.00(+0.06%)
Mar 30, 2023 1.040 1.050 0.9400 0.9697 79,638 -0.03(-3.03%)
Mar 29, 2023 1.030 1.050 0.9700 1.000 70,387 -0.03(-2.91%)
Mar 28, 2023 1.100 1.100 0.8700 1.030 117,305 -0.10(-8.85%)
Mar 27, 2023 1.160 1.160 1.080 1.130 54,141 +0.00(+0.00%)
Mar 24, 2023 1.060 1.210 1.050 1.130 199,133 +0.07(+6.80%)
Mar 23, 2023 1.100 1.120 1.040 1.058 62,895 -0.05(-4.68%)
Mar 22, 2023 1.080 1.140 1.040 1.110 77,304 +0.01(+0.91%)
Mar 21, 2023 1.280 1.330 1.100 1.100 287,505 -0.22(-16.67%)
Mar 20, 2023 1.330 1.440 1.225 1.320 355,394 +0.00(+0.00%)
Mar 17, 2023 1.250 1.390 1.210 1.320 900,659 +0.09(+7.32%)
Mar 16, 2023 1.200 1.320 1.120 1.230 360,500 +0.06(+5.13%)
Mar 15, 2023 1.210 1.240 1.020 1.170 171,346 -0.09(-7.15%)
Mar 14, 2023 1.190 1.360 1.190 1.260 191,812 +0.08(+6.79%)
Mar 13, 2023 1.140 1.230 1.080 1.180 115,082 -0.04(-3.28%)
Mar 10, 2023 1.280 1.280 1.100 1.220 189,665 -0.11(-8.27%)
Mar 09, 2023 1.430 1.467 1.270 1.330 272,565 -0.09(-6.47%)
Mar 08, 2023 1.900 2.039 1.350 1.422 658,885 -0.51(-26.32%)
Mar 07, 2023 1.950 1.977 1.871 1.930 83,008 -0.04(-1.78%)
Mar 06, 2023 1.900 2.050 1.851 1.965 155,798 +0.15(+8.03%)
Mar 03, 2023 1.900 1.926 1.751 1.819 127,746 -0.06(-3.19%)
Mar 02, 2023 1.800 2.010 1.795 1.879 163,276 +0.08(+4.39%)
Mar 01, 2023 1.987 2.000 1.700 1.800 188,135 -0.11(-5.76%)
Feb 28, 2023 2.055 2.097 1.900 1.910 118,989 -0.09(-4.50%)
Feb 27, 2023 2.023 2.200 1.915 2.000 211,120 -0.00(-0.20%)
Feb 24, 2023 1.950 2.167 1.900 2.004 185,366 -0.10(-4.57%)
Feb 23, 2023 2.250 2.294 1.923 2.100 328,986 -0.12(-5.62%)
Feb 22, 2023 2.300 2.444 2.180 2.225 234,404 -0.20(-8.13%)
Feb 21, 2023 2.810 2.810 2.110 2.422 811,973 -0.53(-18.04%)
Feb 17, 2023 2.610 2.960 2.311 2.955 440,262 +0.27(+10.26%)
Feb 16, 2023 2.552 2.935 2.520 2.680 368,593 -0.08(-3.07%)
Feb 15, 2023 2.241 2.820 2.180 2.765 810,322 +0.31(+12.86%)
Feb 14, 2023 2.100 2.468 2.026 2.450 560,326 +0.35(+16.72%)
Feb 13, 2023 1.900 2.200 1.810 2.099 275,659 +0.03(+1.25%)
Feb 10, 2023 2.101 2.500 1.911 2.073 1,355,178 +0.25(+13.65%)
Feb 09, 2023 2.100 2.200 1.725 1.824 432,116 -0.32(-14.93%)
Feb 08, 2023 2.600 2.600 1.960 2.144 506,922 -0.43(-16.83%)
Feb 07, 2023 2.499 2.780 2.416 2.578 330,702 +0.16(+6.71%)
Feb 06, 2023 2.800 2.800 2.401 2.416 367,872 -0.31(-11.34%)
Feb 03, 2023 3.120 3.248 2.701 2.725 507,076 -0.37(-11.93%)
Feb 02, 2023 3.566 3.600 3.030 3.094 539,546 -0.31(-9.00%)
Feb 01, 2023 2.880 3.978 2.811 3.400 1,631,336 +0.25(+7.94%)
Jan 31, 2023 2.800 4.170 2.611 3.150 2,835,564 +0.35(+12.58%)
Jan 30, 2023 3.093 3.300 2.623 2.798 1,187,698 -0.64(-18.66%)
Jan 27, 2023 3.400 5.500 2.930 3.440 10,073,632 +0.64(+22.86%)
Jan 26, 2023 1.866 6.350 1.866 2.800 12,951,691 +0.90(+47.37%)
Jan 25, 2023 1.900 1.961 1.800 1.900 82,792 +0.06(+3.15%)
Jan 24, 2023 1.900 1.900 1.800 1.842 40,316 +0.01(+0.33%)
Jan 23, 2023 2.000 2.049 1.700 1.836 273,430 -0.30(-14.13%)
Jan 20, 2023 2.061 2.900 2.025 2.138 2,436,314 +0.51(+31.17%)
Jan 19, 2023 1.790 1.790 1.630 1.630 28,398 -0.08(-4.73%)
Jan 18, 2023 1.950 1.950 1.710 1.711 29,942 -0.19(-9.80%)
Jan 17, 2023 1.990 1.990 1.780 1.897 39,864 -0.06(-3.02%)
Jan 13, 2023 2.100 2.100 1.915 1.956 29,165 -0.14(-6.72%)
Jan 12, 2023 1.899 2.099 1.800 2.097 52,691 +0.20(+10.43%)
Jan 11, 2023 1.850 1.909 1.710 1.899 27,423 +0.05(+2.93%)
Jan 10, 2023 1.900 1.900 1.711 1.845 18,425 -0.05(-2.89%)
Jan 09, 2023 2.000 2.000 1.725 1.900 25,244 +0.17(+10.14%)
Jan 06, 2023 1.546 1.999 1.546 1.725 54,028 +0.11(+7.14%)
Jan 05, 2023 1.626 1.708 1.600 1.610 15,370 -0.07(-3.94%)
Jan 04, 2023 1.570 1.680 1.550 1.676 37,326 +0.14(+8.76%)
Jan 03, 2023 1.490 1.590 1.490 1.541 9,801 +0.05(+3.42%)
Dec 30, 2022 1.500 1.515 1.400 1.490 12,913 +0.03(+2.26%)
Dec 29, 2022 1.599 1.630 1.360 1.457 37,246 -0.06(-3.76%)
Dec 28, 2022 1.361 1.895 1.361 1.514 62,813 +0.08(+5.80%)
Dec 27, 2022 1.500 1.500 1.401 1.431 14,112 +0.01(+0.70%)
Dec 23, 2022 1.600 1.600 1.360 1.421 13,529 -0.16(-10.06%)
Dec 22, 2022 1.491 1.694 1.241 1.580 70,677 +0.14(+9.72%)
Dec 21, 2022 1.425 1.500 1.356 1.440 10,546 +0.04(+2.71%)
Dec 20, 2022 1.473 1.542 1.359 1.402 14,750 -0.08(-5.53%)
Dec 19, 2022 1.550 1.685 1.470 1.484 22,510 -0.24(-13.92%)
Dec 16, 2022 1.748 1.748 1.569 1.724 14,248 -0.01(-0.35%)
Dec 15, 2022 1.867 1.902 1.650 1.730 20,017 -0.12(-6.54%)
Dec 14, 2022 1.935 1.983 1.839 1.851 27,787 -0.05(-2.58%)
Dec 13, 2022 2.170 2.170 1.900 1.900 13,923 -0.09(-4.52%)
Dec 12, 2022 1.893 2.099 1.790 1.990 50,942 +0.10(+5.07%)
Dec 09, 2022 2.190 2.190 1.800 1.894 41,361 +0.04(+2.38%)
Dec 08, 2022 1.900 2.000 1.825 1.850 20,191 -0.10(-5.13%)
Dec 07, 2022 1.936 2.200 1.901 1.950 8,579 +0.05(+2.47%)
Dec 06, 2022 2.094 2.137 1.878 1.903 27,376 -0.20(-9.47%)
Dec 05, 2022 2.284 2.400 2.055 2.102 17,944 -0.20(-8.81%)
Dec 02, 2022 2.200 2.305 1.900 2.305 110,526 +0.12(+5.49%)
Dec 01, 2022 2.275 2.275 2.023 2.185 61,840 -0.02(-0.73%)
Nov 30, 2022 2.300 2.400 2.033 2.201 117,832 +0.07(+3.43%)
Nov 29, 2022 2.230 2.320 2.000 2.128 205,940 -0.09(-4.06%)
Nov 28, 2022 2.300 2.339 2.180 2.218 15,199 -0.08(-3.61%)
Nov 25, 2022 2.400 2.447 2.280 2.301 11,324 +0.02(+0.92%)
Nov 23, 2022 2.398 2.465 2.215 2.280 34,813 -0.00(-0.18%)
Nov 22, 2022 2.200 2.497 2.200 2.284 55,882 -0.02(-0.70%)
Nov 21, 2022 2.318 2.337 2.201 2.300 20,937 +0.05(+2.18%)
Nov 18, 2022 2.310 2.428 2.226 2.251 30,141 +0.02(+0.81%)
Nov 17, 2022 2.370 2.385 2.110 2.233 58,289 -0.15(-6.18%)
Nov 16, 2022 2.700 3.279 2.310 2.380 563,761 -0.26(-9.85%)
Nov 15, 2022 2.600 2.800 2.520 2.640 56,160 +0.12(+4.68%)
Nov 14, 2022 2.500 2.800 2.472 2.522 12,566 +0.12(+5.04%)
Nov 11, 2022 2.400 2.605 2.350 2.401 28,974 +0.05(+2.17%)
Nov 10, 2022 2.399 2.499 2.293 2.350 24,323 +0.06(+2.75%)
Nov 09, 2022 2.600 2.800 2.230 2.287 47,213 -0.31(-12.07%)
Nov 08, 2022 2.970 2.970 2.600 2.601 63,081 -0.06(-2.22%)
Nov 07, 2022 2.600 2.693 2.501 2.660 9,767 +0.07(+2.70%)
Nov 04, 2022 2.600 2.700 2.502 2.590 19,161 +0.09(+3.56%)
Nov 03, 2022 2.500 2.599 2.300 2.501 11,243 +0.02(+0.97%)
Nov 02, 2022 2.700 2.784 2.399 2.477 17,349 -0.31(-11.00%)
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.