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 (%)
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%)
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.