Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

0.1649 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.