Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

1.180 +0.020 (+1.72%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 39.60 40.80 38.00 38.81 1,216 +0.02(+0.06%)
Mar 30, 2023 41.60 42.00 37.60 38.79 1,990 -1.21(-3.03%)
Mar 29, 2023 41.20 42.00 38.80 40.00 1,759 -1.20(-2.91%)
Mar 28, 2023 44.00 44.00 34.80 41.20 2,932 -4.00(-8.85%)
Mar 27, 2023 46.40 46.40 43.21 45.20 1,353 +0.00(+0.00%)
Mar 24, 2023 42.40 48.40 42.00 45.20 4,978 +2.88(+6.80%)
Mar 23, 2023 44.00 44.80 41.60 42.32 1,572 -2.08(-4.68%)
Mar 22, 2023 43.20 45.60 41.60 44.40 1,932 +0.40(+0.91%)
Mar 21, 2023 51.20 53.20 44.00 44.00 7,187 -8.80(-16.67%)
Mar 20, 2023 53.20 57.60 49.00 52.80 8,884 +0.00(+0.00%)
Mar 17, 2023 50.00 55.60 48.40 52.80 22,516 +3.60(+7.32%)
Mar 16, 2023 48.00 52.80 44.80 49.20 9,012 +2.40(+5.13%)
Mar 15, 2023 48.40 49.60 40.80 46.80 4,283 -3.60(-7.15%)
Mar 14, 2023 47.60 54.40 47.60 50.40 4,795 +3.20(+6.79%)
Mar 13, 2023 45.60 49.20 43.20 47.20 2,877 -1.60(-3.28%)
Mar 10, 2023 51.20 51.20 44.00 48.80 4,741 -4.40(-8.27%)
Mar 09, 2023 57.20 58.69 50.80 53.20 6,814 -3.68(-6.47%)
Mar 08, 2023 76.00 81.56 54.00 56.88 16,472 -20.32(-26.32%)
Mar 07, 2023 78.00 79.08 74.84 77.20 2,075 -1.40(-1.78%)
Mar 06, 2023 76.00 82.00 74.04 78.60 3,894 +5.84(+8.03%)
Mar 03, 2023 76.00 77.04 70.04 72.76 3,193 -2.40(-3.19%)
Mar 02, 2023 72.00 80.40 71.80 75.16 4,081 +3.16(+4.39%)
Mar 01, 2023 79.48 80.00 68.00 72.00 4,703 -4.40(-5.76%)
Feb 28, 2023 82.20 83.88 76.00 76.40 2,974 -3.60(-4.50%)
Feb 27, 2023 80.92 88.00 76.60 80.00 5,278 -0.16(-0.20%)
Feb 24, 2023 78.00 86.68 76.00 80.16 4,634 -3.84(-4.57%)
Feb 23, 2023 90.00 91.76 76.92 84.00 8,224 -5.00(-5.62%)
Feb 22, 2023 92.00 97.76 87.20 89.00 5,860 -7.88(-8.13%)
Feb 21, 2023 112.40 112.40 84.40 96.88 20,299 -21.32(-18.04%)
Feb 17, 2023 104.40 118.40 92.44 118.20 11,006 +11.00(+10.26%)
Feb 16, 2023 102.08 117.40 100.80 107.20 9,214 -3.40(-3.07%)
Feb 15, 2023 89.64 112.80 87.20 110.60 20,258 +12.60(+12.86%)
Feb 14, 2023 84.00 98.72 81.04 98.00 14,008 +14.04(+16.72%)
Feb 13, 2023 76.00 88.00 72.40 83.96 6,891 +1.04(+1.25%)
Feb 10, 2023 84.04 100.00 76.44 82.92 33,879 +9.96(+13.65%)
Feb 09, 2023 84.00 88.00 69.00 72.96 10,802 -12.80(-14.93%)
Feb 08, 2023 104.00 104.00 78.40 85.76 12,673 -17.36(-16.83%)
Feb 07, 2023 99.96 111.20 96.64 103.12 8,267 +6.48(+6.71%)
Feb 06, 2023 112.00 112.00 96.04 96.64 9,196 -12.36(-11.34%)
Feb 03, 2023 124.80 129.92 108.04 109.00 12,676 -14.76(-11.93%)
Feb 02, 2023 142.64 144.00 121.20 123.76 13,488 -12.24(-9.00%)
Feb 01, 2023 115.20 159.12 112.44 136.00 40,783 +10.00(+7.94%)
Jan 31, 2023 112.00 166.80 104.44 126.00 70,889 +14.08(+12.58%)
Jan 30, 2023 123.72 132.00 104.92 111.92 29,692 -25.68(-18.66%)
Jan 27, 2023 136.00 220.00 117.20 137.60 251,840 +25.60(+22.86%)
Jan 26, 2023 74.64 254.00 74.64 112.00 323,792 +36.00(+47.37%)
Jan 25, 2023 76.00 78.44 72.00 76.00 2,069 +2.32(+3.15%)
Jan 24, 2023 76.00 76.00 72.00 73.68 1,007 +0.24(+0.33%)
Jan 23, 2023 80.00 81.96 68.00 73.44 6,835 -12.08(-14.13%)
Jan 20, 2023 82.44 116.00 81.00 85.52 60,907 +20.32(+31.17%)
Jan 19, 2023 71.60 71.60 65.20 65.20 709 -3.24(-4.73%)
Jan 18, 2023 78.00 78.00 68.40 68.44 748 -7.44(-9.80%)
Jan 17, 2023 79.60 79.60 71.20 75.88 996 -2.36(-3.02%)
Jan 13, 2023 84.00 84.00 76.60 78.24 729 -5.64(-6.72%)
Jan 12, 2023 75.96 83.96 72.00 83.88 1,317 +7.92(+10.43%)
Jan 11, 2023 74.00 76.36 68.40 75.96 685 +2.16(+2.93%)
Jan 10, 2023 76.00 76.00 68.44 73.80 460 -2.20(-2.89%)
Jan 09, 2023 80.00 80.00 69.00 76.00 631 +7.00(+10.14%)
Jan 06, 2023 61.84 79.96 61.84 69.00 1,350 +4.60(+7.14%)
Jan 05, 2023 65.04 68.32 64.00 64.40 384 -2.64(-3.94%)
Jan 04, 2023 62.80 67.20 62.00 67.04 933 +5.40(+8.76%)
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.