Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 1.010 1.060 0.9765 1.020 281,855 -0.02(-1.92%)
Oct 11, 2024 1.250 1.250 0.9634 1.040 3,259,538 -0.04(-3.70%)
Oct 10, 2024 1.070 1.200 1.030 1.080 310,097 -0.01(-0.92%)
Oct 09, 2024 1.100 1.110 1.060 1.090 30,904 -0.02(-1.80%)
Oct 08, 2024 1.050 1.170 1.050 1.110 102,002 +0.04(+3.74%)
Oct 07, 2024 1.095 1.095 1.050 1.070 21,521 +0.00(+0.00%)
Oct 04, 2024 1.101 1.120 1.060 1.070 23,422 -0.01(-0.93%)
Oct 03, 2024 1.060 1.120 1.050 1.080 25,477 +0.02(+1.89%)
Oct 02, 2024 1.090 1.120 1.020 1.060 43,376 -0.04(-3.64%)
Oct 01, 2024 1.160 1.160 1.090 1.100 43,926 -0.05(-4.35%)
Sep 30, 2024 1.180 1.180 1.100 1.150 34,803 -0.02(-1.71%)
Sep 27, 2024 1.120 1.190 1.120 1.170 19,446 +0.06(+5.41%)
Sep 26, 2024 1.160 1.160 1.100 1.110 23,818 -0.03(-2.63%)
Sep 25, 2024 1.110 1.170 1.080 1.140 21,643 +0.03(+2.70%)
Sep 24, 2024 1.100 1.140 1.050 1.110 37,423 -0.01(-0.89%)
Sep 23, 2024 1.170 1.170 1.091 1.120 34,901 -0.05(-4.27%)
Sep 20, 2024 1.140 1.200 1.110 1.170 38,034 +0.02(+1.65%)
Sep 19, 2024 1.170 1.210 1.150 1.151 59,137 -0.03(-2.46%)
Sep 18, 2024 1.170 1.220 1.140 1.180 53,009 +0.02(+1.72%)
Sep 17, 2024 1.270 1.270 1.160 1.160 35,870 -0.08(-6.45%)
Sep 16, 2024 1.210 1.400 1.160 1.240 479,979 +0.05(+4.20%)
Sep 13, 2024 1.140 1.220 1.130 1.190 93,760 +0.03(+2.59%)
Sep 12, 2024 1.130 1.180 1.130 1.160 41,212 +0.01(+1.29%)
Sep 11, 2024 1.120 1.150 1.090 1.145 18,020 +0.02(+1.35%)
Sep 10, 2024 1.110 1.140 1.080 1.130 18,760 +0.03(+2.73%)
Sep 09, 2024 1.090 1.190 1.080 1.100 85,342 -0.00(-0.05%)
Sep 06, 2024 1.130 1.150 1.035 1.101 44,946 -0.06(-5.11%)
Sep 05, 2024 1.150 1.200 1.150 1.160 23,199 -0.01(-0.86%)
Sep 04, 2024 1.170 1.170 1.130 1.170 23,662 +0.01(+0.86%)
Sep 03, 2024 1.230 1.250 1.150 1.160 53,497 -0.06(-4.92%)
Aug 30, 2024 1.170 1.248 1.170 1.220 43,521 +0.05(+4.27%)
Aug 29, 2024 1.180 1.190 1.150 1.170 20,835 +0.01(+0.86%)
Aug 28, 2024 1.270 1.290 1.150 1.160 106,372 -0.13(-10.08%)
Aug 27, 2024 1.330 1.330 1.260 1.290 27,706 -0.01(-0.77%)
Aug 26, 2024 1.340 1.385 1.280 1.300 42,726 -0.05(-3.70%)
Aug 23, 2024 1.340 1.410 1.340 1.350 53,110 +0.04(+3.05%)
Aug 22, 2024 1.380 1.410 1.310 1.310 59,073 -0.12(-8.39%)
Aug 21, 2024 1.400 1.440 1.370 1.430 55,252 +0.03(+2.14%)
Aug 20, 2024 1.450 1.450 1.390 1.400 36,530 -0.03(-2.10%)
Aug 19, 2024 1.360 1.450 1.360 1.430 85,893 +0.06(+4.38%)
Aug 16, 2024 1.400 1.457 1.350 1.370 73,491 -0.08(-5.52%)
Aug 15, 2024 1.410 1.510 1.410 1.450 74,894 -0.04(-2.68%)
Aug 14, 2024 1.410 1.540 1.410 1.490 66,149 +0.03(+2.05%)
Aug 13, 2024 1.390 1.598 1.252 1.460 213,917 +0.10(+7.35%)
Aug 12, 2024 1.300 1.423 1.270 1.360 84,105 +0.05(+3.82%)
Aug 09, 2024 1.240 1.388 1.210 1.310 159,435 +0.07(+5.65%)
Aug 08, 2024 1.320 1.410 1.200 1.240 357,790 -0.08(-6.06%)
Aug 07, 2024 1.330 1.420 1.250 1.320 181,348 -0.05(-3.65%)
Aug 06, 2024 1.430 1.480 1.330 1.370 267,411 -0.07(-4.86%)
Aug 05, 2024 1.460 1.480 1.280 1.440 669,920 -0.16(-10.00%)
Aug 02, 2024 1.770 2.050 1.510 1.600 25,259,132 +0.15(+10.34%)
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.