Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

2.000 -0.140 (-6.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.130 2.170 1.955 2.000 146,953 -0.14(-6.54%)
Jul 18, 2024 2.250 2.320 2.130 2.140 201,811 -0.17(-7.36%)
Jul 17, 2024 2.210 2.410 2.210 2.310 229,556 +0.07(+3.12%)
Jul 16, 2024 2.280 2.290 2.200 2.240 123,356 -0.03(-1.32%)
Jul 15, 2024 2.230 2.350 2.170 2.270 358,358 +0.02(+0.89%)
Jul 12, 2024 2.160 2.540 2.160 2.250 1,896,975 +0.07(+3.21%)
Jul 11, 2024 2.270 2.280 2.160 2.180 88,343 -0.04(-1.80%)
Jul 10, 2024 2.240 2.300 2.200 2.220 39,676 -0.03(-1.33%)
Jul 09, 2024 2.200 2.350 2.200 2.250 80,450 -0.02(-0.88%)
Jul 08, 2024 2.190 2.290 2.180 2.270 60,282 +0.08(+3.65%)
Jul 05, 2024 2.190 2.260 2.170 2.190 52,841 -0.04(-1.79%)
Jul 03, 2024 2.210 2.300 2.200 2.230 110,592 +0.00(+0.00%)
Jul 02, 2024 2.240 2.290 2.230 2.230 32,597 -0.03(-1.33%)
Jul 01, 2024 2.310 2.310 2.210 2.260 65,592 -0.05(-2.16%)
Jun 28, 2024 2.360 2.397 2.260 2.310 108,167 -0.09(-3.75%)
Jun 27, 2024 2.400 2.400 2.350 2.400 49,726 +0.05(+2.13%)
Jun 26, 2024 2.350 2.480 2.330 2.350 303,826 -0.04(-1.67%)
Jun 25, 2024 2.320 2.450 2.320 2.390 165,090 +0.04(+1.70%)
Jun 24, 2024 2.360 2.400 2.300 2.350 137,090 +0.01(+0.43%)
Jun 21, 2024 2.500 2.880 2.282 2.340 1,400,014 +0.06(+2.63%)
Jun 20, 2024 2.210 2.630 2.210 2.280 924,713 +0.05(+2.24%)
Jun 18, 2024 2.340 2.340 2.160 2.230 151,206 -0.04(-1.76%)
Jun 17, 2024 2.380 2.450 2.170 2.270 92,188 -0.13(-5.42%)
Jun 14, 2024 2.440 2.700 2.370 2.400 248,821 -0.12(-4.76%)
Jun 13, 2024 2.410 2.589 2.341 2.520 162,123 +0.07(+2.86%)
Jun 12, 2024 2.480 2.800 2.370 2.450 451,488 -0.17(-6.49%)
Jun 11, 2024 2.950 3.080 2.310 2.620 2,781,465 -0.09(-3.32%)
Jun 10, 2024 2.250 2.850 2.120 2.710 1,786,795 +0.49(+22.07%)
Jun 07, 2024 2.430 2.470 2.200 2.220 186,583 -0.24(-9.76%)
Jun 06, 2024 2.410 2.520 2.400 2.460 94,114 +0.02(+0.82%)
Jun 05, 2024 2.530 2.555 2.240 2.440 245,227 -0.07(-2.79%)
Jun 04, 2024 2.600 2.730 2.510 2.510 216,439 -0.14(-5.28%)
Jun 03, 2024 2.650 2.740 2.500 2.650 229,831 +0.05(+1.92%)
May 31, 2024 2.840 2.955 2.530 2.600 256,945 -0.27(-9.41%)
May 30, 2024 2.860 3.090 2.790 2.870 360,999 -0.12(-4.01%)
May 29, 2024 3.390 3.390 2.930 2.990 558,866 -0.53(-15.06%)
May 28, 2024 3.550 3.670 3.210 3.520 1,117,301 -0.59(-14.36%)
May 24, 2024 5.170 5.660 3.030 4.110 39,116,228 +1.72(+71.97%)
May 23, 2024 2.900 3.096 2.330 2.390 1,123,043 -1.27(-34.77%)
May 22, 2024 3.720 3.984 3.404 3.664 1,097,532 -0.06(-1.51%)
May 21, 2024 4.248 4.356 3.616 3.720 1,106,313 -1.63(-30.44%)
May 20, 2024 5.920 5.920 4.404 5.348 1,933,888 -1.56(-22.54%)
May 17, 2024 12.67 23.76 6.240 6.904 14,168,566 +1.60(+30.26%)
May 16, 2024 4.068 6.880 3.884 5.300 2,212,980 +1.14(+27.40%)
May 15, 2024 3.528 4.228 3.528 4.160 394,676 +0.64(+18.18%)
May 14, 2024 3.600 3.880 3.400 3.520 197,543 -0.18(-4.97%)
May 13, 2024 3.748 3.908 3.624 3.704 171,423 -0.22(-5.70%)
May 10, 2024 3.600 4.080 3.440 3.928 343,583 +0.27(+7.32%)
May 09, 2024 3.636 3.948 3.560 3.660 121,329 +0.10(+2.69%)
May 08, 2024 3.600 3.680 3.560 3.564 96,868 -0.06(-1.55%)
May 07, 2024 3.600 3.760 3.440 3.620 145,203 -0.02(-0.55%)
May 06, 2024 3.600 3.756 3.520 3.640 216,125 +0.02(+0.55%)
May 03, 2024 3.732 3.880 3.580 3.620 314,241 -0.26(-6.60%)
May 02, 2024 4.176 4.600 3.760 3.876 484,816 -0.79(-16.90%)
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.