Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Avicanna Inc (TSX:AVCN)

0.2700 +0.0050 (+1.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.2650 0.2700 0.2650 0.2700 3,000 +0.01(+1.89%)
May 29, 2025 0.2600 0.2650 0.2600 0.2650 9,726 +0.00(+0.00%)
May 28, 2025 0.2650 0.2650 0.2600 0.2650 43,100 -0.01(-1.85%)
May 27, 2025 0.2800 0.2800 0.2700 0.2700 25,289 -0.01(-3.57%)
May 26, 2025 0.2700 0.2800 0.2700 0.2800 18,725 +0.02(+5.66%)
May 23, 2025 0.2800 0.2800 0.2650 0.2650 55,085 -0.02(-5.36%)
May 22, 2025 0.2700 0.2900 0.2700 0.2800 16,507 +0.00(+0.00%)
May 21, 2025 0.2800 0.2900 0.2800 0.2800 48,250 +0.00(+0.00%)
May 20, 2025 0.2950 0.2950 0.2750 0.2800 65,758 -0.00(-1.75%)
May 16, 2025 0.2850 0 +0.00(+0.00%)
May 15, 2025 0.2500 0.2850 0.2500 0.2850 400,582 +0.04(+18.75%)
May 14, 2025 0.2400 0.2400 0.2400 0.2400 2,900 -0.01(-4.00%)
May 12, 2025 0.2500 0.2500 850 +0.00(+0.00%)
May 09, 2025 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
May 08, 2025 0.2450 0.2500 0.2450 0.2500 34,550 +0.00(+0.00%)
May 07, 2025 0.2500 0.2500 0.2450 0.2500 5,000 -0.01(-1.96%)
May 06, 2025 0.2450 0.2550 0.2450 0.2550 70,000 +0.01(+2.00%)
May 05, 2025 0.2350 0.2500 0.2350 0.2500 14,105 +0.02(+6.38%)
May 02, 2025 0.2350 0.2350 0.2300 0.2350 92,647 +0.00(+0.00%)
May 01, 2025 0.2450 0.2450 0.2350 0.2350 183,280 -0.01(-4.08%)
Apr 30, 2025 0.2450 0.2550 0.2300 0.2450 258,900 +0.00(+0.00%)
Apr 29, 2025 0.2400 0.2500 0.2350 0.2450 37,976 +0.01(+6.52%)
Apr 28, 2025 0.2450 0.2450 0.2250 0.2300 145,474 -0.01(-6.12%)
Apr 25, 2025 0.2600 0.2600 0.2400 0.2450 165,025 -0.02(-7.55%)
Apr 24, 2025 0.2500 0.2800 0.2500 0.2650 225,050 +0.02(+6.00%)
Apr 23, 2025 0.2500 0.2650 0.2500 0.2500 170,500 -0.01(-3.85%)
Apr 22, 2025 0.2350 0.2600 0.2350 0.2600 121,950 +0.02(+6.12%)
Apr 21, 2025 0.2350 0.2500 0.2200 0.2450 195,861 +0.01(+6.52%)
Apr 17, 2025 0.2300 0 -0.01(-4.17%)
Apr 16, 2025 0.2450 0.2500 0.2400 0.2400 177,500 -0.02(-7.69%)
Apr 15, 2025 0.3000 0.3000 0.2500 0.2600 341,200 -0.03(-10.34%)
Apr 14, 2025 0.2350 0.3050 0.2350 0.2900 360,609 +0.06(+26.09%)
Apr 11, 2025 0.2200 0.2300 0.2100 0.2300 137,704 +0.01(+4.55%)
Apr 10, 2025 0.2350 0.2450 0.2150 0.2200 503,810 -0.02(-8.33%)
Apr 09, 2025 0.2300 0.2400 0.2250 0.2400 304,700 +0.01(+2.13%)
Apr 08, 2025 0.2400 0.2400 0.2300 0.2350 147,000 -0.01(-2.08%)
Apr 07, 2025 0.2300 0.2500 0.2250 0.2400 444,011 +0.03(+14.29%)
Apr 04, 2025 0.2550 0.2550 0.2100 0.2100 385,234 -0.04(-16.00%)
Apr 03, 2025 0.2550 0.2675 0.2400 0.2500 211,245 +0.00(+0.00%)
Apr 02, 2025 0.2750 0.2800 0.2500 0.2500 456,600 -0.02(-7.41%)
Apr 01, 2025 0.2950 0.2950 0.2550 0.2700 626,150 -0.03(-11.48%)
Mar 31, 2025 0.3200 0.3200 0.3050 0.3050 32,000 -0.02(-6.15%)
Mar 28, 2025 0.3150 0.3250 0.3050 0.3250 7,500 +0.02(+4.84%)
Mar 27, 2025 0.3150 0.3200 0.3050 0.3100 193,000 +0.00(+0.00%)
Mar 26, 2025 0.3300 0.3300 0.3050 0.3100 235,137 -0.02(-6.06%)
Mar 25, 2025 0.3300 0.3300 0.3300 0.3300 8,000 +0.00(+0.00%)
Mar 24, 2025 0.3750 0.3750 0.3300 0.3300 265,500 -0.03(-8.33%)
Mar 21, 2025 0.3400 0.3600 0.3400 0.3600 83,238 +0.02(+4.35%)
Mar 20, 2025 0.3600 0.3850 0.3200 0.3450 255,500 -0.04(-9.21%)
Mar 19, 2025 0.3600 0.3900 0.3600 0.3800 81,882 +0.01(+1.33%)
Mar 18, 2025 0.3550 0.3800 0.3550 0.3750 104,075 +0.02(+5.63%)
Mar 17, 2025 0.3500 0.3550 0.3500 0.3550 22,500 +0.01(+1.43%)
Mar 14, 2025 0.3500 0.3550 0.3400 0.3500 159,600 +0.00(+0.00%)
Mar 13, 2025 0.3500 0.3750 0.3475 0.3500 114,500 +0.00(+0.00%)
Mar 12, 2025 0.3500 0.3500 0.3500 0.3500 16,700 -0.02(-5.41%)
Mar 11, 2025 0.3650 0.3775 0.3600 0.3700 69,600 -0.01(-1.33%)
Mar 10, 2025 0.3750 0.3750 0.3400 0.3750 131,405 +0.01(+1.35%)
Mar 07, 2025 0.3450 0.3750 0.3400 0.3700 140,207 +0.03(+7.25%)
Mar 06, 2025 0.2900 0.3550 0.2900 0.3450 1,001,910 +0.06(+23.21%)
Mar 05, 2025 0.2800 0.3000 0.2800 0.2800 90,707 -0.01(-3.45%)
Mar 04, 2025 0.3100 0.3100 0.2800 0.2900 137,500 +0.01(+1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.