Akanda Corp. - Common Shares (NQ: AKAN )

0.0944 +0.0003 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.0930 0.1100 0.0930 0.0944 4,498,913 +0.00(+0.32%)
Apr 18, 2024 0.0980 0.1020 0.0911 0.0941 3,748,462 -0.01(-9.95%)
Apr 17, 2024 0.1000 0.1090 0.0981 0.1045 4,283,145 +0.00(+2.45%)
Apr 16, 2024 0.1100 0.1129 0.0961 0.1020 7,055,974 -0.01(-9.73%)
Apr 15, 2024 0.1590 0.1700 0.1110 0.1130 15,016,054 -0.04(-26.81%)
Apr 12, 2024 0.1775 0.1880 0.1500 0.1544 18,305,764 +0.00(+2.25%)
Apr 11, 2024 0.1198 0.1800 0.1198 0.1510 49,222,624 +0.03(+26.25%)
Apr 10, 2024 0.1207 0.1274 0.1155 0.1196 2,103,631 -0.00(-0.91%)
Apr 09, 2024 0.1160 0.1291 0.1140 0.1207 2,963,464 +0.00(+0.50%)
Apr 08, 2024 0.1223 0.1300 0.1195 0.1201 1,900,228 -0.00(-1.96%)
Apr 05, 2024 0.1230 0.1250 0.1150 0.1225 1,932,080 +0.00(+1.83%)
Apr 04, 2024 0.1122 0.1300 0.1122 0.1203 3,406,478 -0.01(-4.90%)
Apr 03, 2024 0.1282 0.1350 0.1116 0.1265 4,943,543 -0.00(-0.86%)
Apr 02, 2024 0.1394 0.1394 0.1151 0.1276 4,805,942 -0.02(-13.55%)
Apr 01, 2024 0.1300 0.1500 0.1120 0.1476 10,365,343 +0.03(+26.59%)
Mar 28, 2024 0.2500 0.2700 0.1040 0.1166 80,335,832 -0.05(-29.29%)
Mar 27, 2024 0.1500 0.1700 0.1500 0.1649 1,239,515 +0.00(+0.18%)
Mar 26, 2024 0.1500 0.1984 0.1500 0.1646 2,049,982 -0.00(-0.24%)
Mar 25, 2024 0.1650 0.1662 0.1420 0.1650 2,876,062 -0.08(-32.24%)
Mar 22, 2024 0.2200 0.2500 0.2050 0.2435 2,718,453 +0.03(+16.51%)
Mar 21, 2024 0.2090 0.2171 0.1950 0.2090 505,492 +0.01(+2.50%)
Mar 20, 2024 0.1850 0.2300 0.1760 0.2039 2,225,812 +0.03(+14.23%)
Mar 19, 2024 0.1700 0.1850 0.1650 0.1785 558,872 +0.00(+2.76%)
Mar 18, 2024 0.1600 0.1979 0.1531 0.1737 1,655,985 +0.00(+2.18%)
Mar 15, 2024 0.1553 0.1800 0.1511 0.1700 756,925 +0.01(+8.35%)
Mar 14, 2024 0.1653 0.1665 0.1500 0.1569 233,655 -0.01(-4.39%)
Mar 13, 2024 0.1600 0.1650 0.1510 0.1641 257,699 +0.00(+1.17%)
Mar 12, 2024 0.1770 0.1818 0.1601 0.1622 328,079 -0.02(-11.70%)
Mar 11, 2024 0.1700 0.1900 0.1700 0.1837 203,618 +0.00(+2.34%)
Mar 08, 2024 0.1790 0.1863 0.1700 0.1795 368,959 +0.00(+1.47%)
Mar 07, 2024 0.1780 0.1838 0.1717 0.1769 180,076 -0.00(-2.27%)
Mar 06, 2024 0.2000 0.2020 0.1750 0.1810 992,674 -0.01(-7.18%)
Mar 05, 2024 0.2116 0.2500 0.1941 0.1950 1,191,907 -0.02(-7.54%)
Mar 04, 2024 0.2197 0.2197 0.2056 0.2109 581,140 -0.01(-4.14%)
Mar 01, 2024 0.3000 0.3050 0.2056 0.2200 8,348,165 -0.04(-14.33%)
Feb 29, 2024 0.2798 0.2888 0.2510 0.2568 1,941,824 -0.01(-3.64%)
Feb 28, 2024 0.2700 0.2999 0.2605 0.2665 163,883 -0.01(-4.99%)
Feb 27, 2024 0.2950 0.3000 0.2772 0.2805 71,724 -0.01(-3.38%)
Feb 26, 2024 0.2931 0.3100 0.2800 0.2903 177,325 -0.00(-0.79%)
Feb 23, 2024 0.2951 0.3150 0.2925 0.2926 71,712 -0.01(-1.98%)
Feb 22, 2024 0.2960 0.3180 0.2960 0.2985 120,839 -0.00(-1.22%)
Feb 21, 2024 0.2922 0.3100 0.2902 0.3022 137,935 +0.01(+3.00%)
Feb 20, 2024 0.2993 0.3087 0.2900 0.2934 189,396 -0.01(-3.30%)
Feb 16, 2024 0.2901 0.3075 0.2843 0.3034 280,613 +0.01(+4.23%)
Feb 15, 2024 0.2920 0.3020 0.2800 0.2911 270,965 +0.01(+3.96%)
Feb 14, 2024 0.2780 0.3055 0.2780 0.2800 233,758 -0.00(-1.41%)
Feb 13, 2024 0.4200 0.4844 0.2601 0.2840 2,807,629 -0.10(-25.26%)
Feb 12, 2024 0.3300 0.3800 0.3130 0.3800 468,283 +0.06(+18.23%)
Feb 09, 2024 0.3600 0.3650 0.3101 0.3214 337,736 -0.04(-10.72%)
Feb 08, 2024 0.3900 0.4200 0.3551 0.3600 1,071,096 +0.04(+11.73%)
Feb 07, 2024 0.3375 0.3400 0.3150 0.3222 131,922 -0.03(-7.68%)
Feb 06, 2024 0.3320 0.3668 0.3152 0.3490 698,746 +0.03(+8.32%)
Feb 05, 2024 0.3632 0.3700 0.2802 0.3222 937,373 -0.07(-18.12%)
Feb 02, 2024 0.3698 0.7100 0.3540 0.3935 12,802,412 -0.00(-0.13%)
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.