Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

0.1166 -0.0483 (-29.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 9.800 10.00 9.300 9.755 24,660 +0.45(+4.88%)
May 27, 2022 9.200 9.900 9.111 9.301 18,621 +0.00(+0.02%)
May 26, 2022 8.800 9.700 8.800 9.299 13,818 +0.18(+1.94%)
May 25, 2022 9.200 9.479 8.800 9.122 23,148 -0.06(-0.71%)
May 24, 2022 10.30 10.50 9.100 9.187 42,026 -1.31(-12.50%)
May 23, 2022 10.40 11.00 10.20 10.50 19,917 +0.10(+0.96%)
May 20, 2022 10.60 11.00 9.901 10.40 42,499 -0.60(-5.45%)
May 19, 2022 10.40 11.40 10.40 11.00 62,808 +0.40(+3.77%)
May 18, 2022 10.40 11.20 10.30 10.60 48,103 -0.10(-0.93%)
May 17, 2022 12.50 12.50 10.50 10.70 76,135 -1.60(-13.01%)
May 16, 2022 12.20 14.30 11.80 12.30 95,637 -0.30(-2.38%)
May 13, 2022 11.60 12.60 11.30 12.60 108,406 +1.25(+11.01%)
May 12, 2022 11.90 13.75 10.60 11.35 100,600 -0.95(-7.72%)
May 11, 2022 12.90 13.69 10.90 12.30 172,335 -1.60(-11.51%)
May 10, 2022 19.70 20.20 11.80 13.90 471,166 -9.00(-39.30%)
May 09, 2022 85.00 85.30 22.00 22.90 772,292 -67.10(-74.56%)
May 06, 2022 87.20 108.20 83.00 90.00 148,089 +3.40(+3.93%)
May 05, 2022 89.00 89.90 86.00 86.60 1,012 +0.60(+0.70%)
May 04, 2022 89.50 90.20 86.00 86.00 2,419 -4.00(-4.44%)
May 03, 2022 90.60 90.60 84.50 90.00 789 +4.10(+4.77%)
May 02, 2022 88.10 91.50 83.70 85.90 4,274 +1.00(+1.18%)
Apr 29, 2022 85.30 86.30 83.10 84.90 1,972 -2.70(-3.08%)
Apr 28, 2022 86.50 89.00 86.50 87.60 932 +2.50(+2.94%)
Apr 27, 2022 96.20 96.30 84.00 85.10 12,483 -12.50(-12.81%)
Apr 26, 2022 106.90 106.90 97.30 97.60 11,718 -9.70(-9.04%)
Apr 25, 2022 116.00 120.20 106.40 107.30 4,392 -8.20(-7.10%)
Apr 22, 2022 119.80 122.80 110.00 115.50 6,123 -2.60(-2.20%)
Apr 21, 2022 116.30 123.00 114.70 118.10 9,541 +3.80(+3.32%)
Apr 20, 2022 102.70 114.91 101.00 114.30 37,953 +11.30(+10.97%)
Apr 19, 2022 107.50 109.90 100.00 103.00 16,896 -4.50(-4.19%)
Apr 18, 2022 96.10 109.20 93.10 107.50 31,267 +8.80(+8.92%)
Apr 14, 2022 90.00 100.00 90.00 98.70 51,084 +7.50(+8.22%)
Apr 13, 2022 90.90 92.60 84.90 91.20 52,393 -0.70(-0.76%)
Apr 12, 2022 96.80 102.50 90.29 91.90 14,960 -2.60(-2.75%)
Apr 11, 2022 90.30 98.90 90.30 94.50 25,685 +6.90(+7.88%)
Apr 08, 2022 93.80 118.40 83.00 87.60 87,741 -11.20(-11.34%)
Apr 07, 2022 85.50 100.00 83.20 98.80 33,616 +14.10(+16.65%)
Apr 06, 2022 86.00 87.40 81.90 84.70 5,880 -2.60(-2.98%)
Apr 05, 2022 85.90 87.63 83.60 87.30 3,194 +0.10(+0.11%)
Apr 04, 2022 85.10 92.80 84.30 87.20 11,649 +0.80(+0.93%)
Apr 01, 2022 80.20 91.00 77.40 86.40 57,824 +7.00(+8.82%)
Mar 31, 2022 82.20 86.30 77.50 79.40 26,543 -3.40(-4.11%)
Mar 30, 2022 83.40 94.00 79.70 82.80 57,760 +0.40(+0.49%)
Mar 29, 2022 81.30 88.00 81.30 82.40 27,419 +0.10(+0.12%)
Mar 28, 2022 78.40 85.40 77.20 82.30 37,252 -7.40(-8.25%)
Mar 25, 2022 89.90 94.20 84.70 89.70 50,982 +0.70(+0.79%)
Mar 24, 2022 79.00 95.00 79.00 89.00 119,678 +8.60(+10.70%)
Mar 23, 2022 81.00 81.50 78.80 80.40 24,542 +0.00(+0.00%)
Mar 22, 2022 83.20 91.00 79.00 80.40 31,117 -3.70(-4.40%)
Mar 21, 2022 72.90 114.80 66.30 84.10 208,220 +10.10(+13.65%)
Mar 18, 2022 83.70 87.00 73.00 74.00 106,619 -7.05(-8.70%)
Mar 17, 2022 104.20 104.20 80.40 81.05 61,681 -29.05(-26.39%)
Mar 16, 2022 129.80 199.00 98.00 110.10 739,280 +5.10(+4.86%)
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.