Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

0.1160 -0.0489 (-29.65%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.