Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

1.180 +0.020 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 18.00 19.56 16.04 16.98 3,960 -1.58(-8.49%)
Oct 30, 2023 18.80 18.80 17.63 18.56 273 -0.12(-0.66%)
Oct 27, 2023 19.02 19.02 17.30 18.68 1,297 -0.20(-1.08%)
Oct 26, 2023 18.14 18.89 17.74 18.89 489 +0.75(+4.12%)
Oct 25, 2023 18.92 19.88 17.80 18.14 2,410 -0.39(-2.09%)
Oct 24, 2023 18.52 20.39 18.52 18.53 2,338 -0.41(-2.15%)
Oct 23, 2023 20.00 20.78 18.41 18.94 1,965 -1.46(-7.14%)
Oct 20, 2023 18.62 20.47 18.41 20.39 1,605 +1.29(+6.76%)
Oct 19, 2023 20.64 20.80 19.00 19.10 3,388 -1.43(-6.96%)
Oct 18, 2023 21.02 22.35 20.09 20.53 1,630 -0.31(-1.50%)
Oct 17, 2023 21.60 21.99 20.40 20.84 2,226 -0.23(-1.10%)
Oct 16, 2023 21.71 22.00 20.00 21.07 1,249 -1.31(-5.86%)
Oct 13, 2023 20.80 23.20 19.28 22.38 6,589 +2.18(+10.79%)
Oct 12, 2023 20.00 27.60 19.32 20.20 34,642 +0.62(+3.14%)
Oct 11, 2023 20.40 20.48 18.84 19.59 1,674 +0.19(+0.97%)
Oct 10, 2023 20.49 20.80 19.40 19.40 2,457 -0.60(-3.00%)
Oct 09, 2023 20.00 20.82 19.20 20.00 1,500 +0.00(+0.00%)
Oct 06, 2023 20.00 21.20 18.40 20.00 2,406 +0.01(+0.04%)
Oct 05, 2023 21.84 21.84 18.02 19.99 4,382 -0.81(-3.88%)
Oct 04, 2023 21.60 22.05 20.04 20.80 926 -0.68(-3.17%)
Oct 03, 2023 22.16 23.80 20.84 21.48 3,055 +0.93(+4.52%)
Oct 02, 2023 20.57 21.85 20.00 20.55 2,232 -0.65(-3.07%)
Sep 29, 2023 22.40 23.20 20.44 21.20 4,208 -1.64(-7.16%)
Sep 28, 2023 22.52 24.00 22.52 22.84 2,755 -0.24(-1.04%)
Sep 27, 2023 24.40 27.20 22.60 23.08 18,368 -0.56(-2.37%)
Sep 26, 2023 24.40 26.80 23.20 23.64 4,283 -2.08(-8.09%)
Sep 25, 2023 23.52 25.96 24.80 25.72 6,996 +2.00(+8.43%)
Sep 22, 2023 22.00 24.00 22.00 23.72 2,396 +0.56(+2.42%)
Sep 21, 2023 24.04 25.20 22.40 23.16 4,421 -0.88(-3.66%)
Sep 20, 2023 27.23 27.60 23.22 24.04 4,628 -0.50(-2.04%)
Sep 19, 2023 29.16 32.00 24.00 24.54 6,847 -5.42(-18.09%)
Sep 18, 2023 31.54 32.60 28.90 29.96 7,593 -5.16(-14.70%)
Sep 15, 2023 34.40 37.84 32.86 35.12 26,903 +2.31(+7.03%)
Sep 14, 2023 31.96 37.20 31.20 32.82 14,555 +2.30(+7.55%)
Sep 13, 2023 32.40 33.60 29.22 30.51 7,633 -3.68(-10.77%)
Sep 12, 2023 32.80 38.76 31.20 34.20 24,515 -2.45(-6.69%)
Sep 11, 2023 25.61 42.00 25.60 36.65 134,959 +10.25(+38.82%)
Sep 08, 2023 23.87 27.84 22.72 26.40 13,948 +1.82(+7.40%)
Sep 07, 2023 24.00 25.45 23.28 24.58 5,200 -1.42(-5.46%)
Sep 06, 2023 24.50 28.40 23.00 26.00 46,419 +3.78(+16.99%)
Sep 05, 2023 20.40 25.16 20.52 22.22 31,254 +1.28(+6.13%)
Sep 01, 2023 23.40 23.92 20.87 20.94 4,135 -1.87(-8.21%)
Aug 31, 2023 20.76 25.20 19.87 22.81 21,752 +0.62(+2.79%)
Aug 30, 2023 18.04 28.38 18.04 22.19 77,360 +3.45(+18.42%)
Aug 29, 2023 18.76 19.00 17.74 18.74 1,082 +0.88(+4.95%)
Aug 28, 2023 17.84 19.37 17.84 17.86 462 -0.18(-1.02%)
Aug 25, 2023 17.82 19.80 17.82 18.04 786 -0.16(-0.88%)
Aug 24, 2023 18.00 18.79 17.60 18.20 1,350 -1.00(-5.21%)
Aug 23, 2023 19.20 19.87 19.16 19.20 688 -0.32(-1.64%)
Aug 22, 2023 18.40 19.56 18.00 19.52 610 +1.09(+5.93%)
Aug 21, 2023 19.16 20.80 18.40 18.43 969 -0.81(-4.22%)
Aug 18, 2023 20.80 20.80 18.88 19.24 1,821 -1.84(-8.73%)
Aug 17, 2023 20.80 21.28 20.02 21.08 1,969 +0.68(+3.33%)
Aug 16, 2023 21.20 21.20 20.40 20.40 2,871 -1.38(-6.32%)
Aug 15, 2023 21.60 22.00 20.80 21.78 2,332 +0.18(+0.81%)
Aug 14, 2023 22.11 22.40 21.24 21.60 1,063 -1.31(-5.73%)
Aug 11, 2023 22.00 22.91 20.80 22.91 4,246 +0.11(+0.49%)
Aug 10, 2023 21.52 23.00 20.80 22.80 10,259 +0.40(+1.79%)
Aug 09, 2023 28.40 28.60 21.80 22.40 152,190 -1.82(-7.50%)
Aug 08, 2023 24.80 26.40 22.84 24.22 9,216 -0.18(-0.75%)
Aug 07, 2023 22.40 24.40 21.60 24.40 835 +1.51(+6.61%)
Aug 04, 2023 23.20 24.64 22.89 22.89 347 -0.15(-0.66%)
Aug 03, 2023 22.40 23.99 22.40 23.04 868 +0.57(+2.53%)
Aug 02, 2023 24.08 24.10 21.71 22.47 5,779 -1.89(-7.75%)
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.