Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akanda Corp. - Common Shares (NQ: AKAN )

1.170 +0.020 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 1.140 1.200 1.110 1.170 38,014 +0.02(+1.65%)
Sep 19, 2024 1.170 1.210 1.150 1.151 59,137 -0.03(-2.46%)
Sep 18, 2024 1.170 1.220 1.140 1.180 53,009 +0.02(+1.72%)
Sep 17, 2024 1.270 1.270 1.160 1.160 35,870 -0.08(-6.45%)
Sep 16, 2024 1.210 1.400 1.160 1.240 479,979 +0.05(+4.20%)
Sep 13, 2024 1.140 1.220 1.130 1.190 93,760 +0.03(+2.59%)
Sep 12, 2024 1.130 1.180 1.130 1.160 41,212 +0.01(+1.29%)
Sep 11, 2024 1.120 1.150 1.090 1.145 18,020 +0.02(+1.35%)
Sep 10, 2024 1.110 1.140 1.080 1.130 18,760 +0.03(+2.73%)
Sep 09, 2024 1.090 1.190 1.080 1.100 85,342 -0.00(-0.05%)
Sep 06, 2024 1.130 1.150 1.035 1.101 44,946 -0.06(-5.11%)
Sep 05, 2024 1.150 1.200 1.150 1.160 23,199 -0.01(-0.86%)
Sep 04, 2024 1.170 1.170 1.130 1.170 23,662 +0.01(+0.86%)
Sep 03, 2024 1.230 1.250 1.150 1.160 53,497 -0.06(-4.92%)
Aug 30, 2024 1.170 1.248 1.170 1.220 43,521 +0.05(+4.27%)
Aug 29, 2024 1.180 1.190 1.150 1.170 20,835 +0.01(+0.86%)
Aug 28, 2024 1.270 1.290 1.150 1.160 106,372 -0.13(-10.08%)
Aug 27, 2024 1.330 1.330 1.260 1.290 27,706 -0.01(-0.77%)
Aug 26, 2024 1.340 1.385 1.280 1.300 42,726 -0.05(-3.70%)
Aug 23, 2024 1.340 1.410 1.340 1.350 53,110 +0.04(+3.05%)
Aug 22, 2024 1.380 1.410 1.310 1.310 59,073 -0.12(-8.39%)
Aug 21, 2024 1.400 1.440 1.370 1.430 55,252 +0.03(+2.14%)
Aug 20, 2024 1.450 1.450 1.390 1.400 36,530 -0.03(-2.10%)
Aug 19, 2024 1.360 1.450 1.360 1.430 85,893 +0.06(+4.38%)
Aug 16, 2024 1.400 1.457 1.350 1.370 73,491 -0.08(-5.52%)
Aug 15, 2024 1.410 1.510 1.410 1.450 74,894 -0.04(-2.68%)
Aug 14, 2024 1.410 1.540 1.410 1.490 66,149 +0.03(+2.05%)
Aug 13, 2024 1.390 1.598 1.252 1.460 213,917 +0.10(+7.35%)
Aug 12, 2024 1.300 1.423 1.270 1.360 84,105 +0.05(+3.82%)
Aug 09, 2024 1.240 1.388 1.210 1.310 159,435 +0.07(+5.65%)
Aug 08, 2024 1.320 1.410 1.200 1.240 357,790 -0.08(-6.06%)
Aug 07, 2024 1.330 1.420 1.250 1.320 181,348 -0.05(-3.65%)
Aug 06, 2024 1.430 1.480 1.330 1.370 267,411 -0.07(-4.86%)
Aug 05, 2024 1.460 1.480 1.280 1.440 669,920 -0.16(-10.00%)
Aug 02, 2024 1.770 2.050 1.510 1.600 25,259,132 +0.15(+10.34%)
Aug 01, 2024 1.480 1.530 1.420 1.450 56,082 -0.05(-3.33%)
Jul 31, 2024 1.460 1.550 1.427 1.500 47,934 +0.04(+2.74%)
Jul 30, 2024 1.550 1.580 1.370 1.460 148,873 -0.11(-7.01%)
Jul 29, 2024 1.600 1.680 1.540 1.570 97,998 -0.06(-3.68%)
Jul 26, 2024 1.640 1.710 1.620 1.630 60,485 -0.01(-0.61%)
Jul 25, 2024 1.600 1.740 1.500 1.640 178,420 +0.03(+1.86%)
Jul 24, 2024 1.990 2.000 1.550 1.610 319,704 -0.42(-20.69%)
Jul 23, 2024 2.050 2.056 1.940 2.030 105,553 +0.01(+0.50%)
Jul 22, 2024 2.040 2.080 1.970 2.020 162,879 +0.02(+1.00%)
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%)
May 01, 2024 5.588 5.900 4.308 4.664 4,520,882 +0.94(+25.38%)
Apr 30, 2024 3.528 4.520 3.412 3.720 756,383 +0.12(+3.33%)
Apr 29, 2024 4.884 4.920 3.576 3.600 1,131,083 -0.52(-12.62%)
Apr 26, 2024 3.600 4.200 3.560 4.120 93,232 +0.46(+12.57%)
Apr 25, 2024 3.600 3.676 3.420 3.660 39,731 +0.07(+2.01%)
Apr 24, 2024 3.600 3.672 3.528 3.588 44,921 -0.09(-2.39%)
Apr 23, 2024 3.680 3.860 3.552 3.676 71,121 +0.02(+0.66%)
Apr 22, 2024 4.180 4.364 3.612 3.652 182,567 -0.12(-3.28%)
Apr 19, 2024 3.720 4.400 3.720 3.776 112,472 +0.01(+0.32%)
Apr 18, 2024 3.920 4.080 3.644 3.764 93,711 -0.42(-9.95%)
Apr 17, 2024 4.000 4.360 3.924 4.180 107,078 +0.10(+2.45%)
Apr 16, 2024 4.400 4.516 3.844 4.080 176,399 -0.44(-9.73%)
Apr 15, 2024 6.360 6.800 4.440 4.520 375,401 -1.66(-26.81%)
Apr 12, 2024 7.100 7.520 6.000 6.176 457,644 +0.14(+2.25%)
Apr 11, 2024 4.792 7.200 4.792 6.040 1,230,565 +1.26(+26.25%)
Apr 10, 2024 4.828 5.096 4.620 4.784 52,590 -0.04(-0.91%)
Apr 09, 2024 4.640 5.164 4.560 4.828 74,086 +0.02(+0.50%)
Apr 08, 2024 4.892 5.200 4.780 4.804 47,505 -0.10(-1.96%)
Apr 05, 2024 4.920 5.000 4.600 4.900 48,302 +0.09(+1.83%)
Apr 04, 2024 4.488 5.200 4.488 4.812 85,161 -0.25(-4.90%)
Apr 03, 2024 5.128 5.400 4.464 5.060 123,588 -0.04(-0.86%)
Apr 02, 2024 5.576 5.576 4.604 5.104 120,148 -0.80(-13.55%)
Apr 01, 2024 5.200 6.000 4.480 5.904 259,133 +1.24(+26.59%)
Mar 28, 2024 10.00 10.80 4.160 4.664 2,008,395 -1.93(-29.29%)
Mar 27, 2024 6.000 6.800 6.000 6.596 30,987 +0.01(+0.18%)
Mar 26, 2024 6.000 7.936 6.000 6.584 51,249 -0.02(-0.24%)
Mar 25, 2024 6.600 6.648 5.680 6.600 71,901 -3.14(-32.24%)
Mar 22, 2024 8.800 10.00 8.200 9.740 67,961 +1.38(+16.51%)
Mar 21, 2024 8.360 8.684 7.800 8.360 12,637 +0.20(+2.50%)
Mar 20, 2024 7.400 9.200 7.040 8.156 55,645 +1.02(+14.23%)
Mar 19, 2024 6.800 7.400 6.600 7.140 13,971 +0.19(+2.76%)
Mar 18, 2024 6.400 7.916 6.124 6.948 41,399 +0.15(+2.18%)
Mar 15, 2024 6.212 7.200 6.044 6.800 18,923 +0.52(+8.35%)
Mar 14, 2024 6.612 6.660 6.000 6.276 5,841 -0.29(-4.39%)
Mar 13, 2024 6.400 6.600 6.040 6.564 6,442 +0.08(+1.17%)
Mar 12, 2024 7.080 7.272 6.404 6.488 8,201 -0.86(-11.70%)
Mar 11, 2024 6.800 7.600 6.800 7.348 5,090 +0.17(+2.34%)
Mar 08, 2024 7.160 7.452 6.800 7.180 9,223 +0.10(+1.47%)
Mar 07, 2024 7.120 7.352 6.868 7.076 4,501 -0.16(-2.27%)
Mar 06, 2024 8.000 8.080 7.000 7.240 24,816 -0.56(-7.18%)
Mar 05, 2024 8.464 10.00 7.764 7.800 29,797 -0.64(-7.54%)
Mar 04, 2024 8.788 8.788 8.224 8.436 14,528 -0.36(-4.14%)
Mar 01, 2024 12.00 12.20 8.224 8.800 208,704 -1.47(-14.33%)
Feb 29, 2024 11.19 11.55 10.04 10.27 48,545 -0.39(-3.64%)
Feb 28, 2024 10.80 12.00 10.42 10.66 4,097 -0.56(-4.99%)
Feb 27, 2024 11.80 12.00 11.09 11.22 1,793 -0.39(-3.38%)
Feb 26, 2024 11.72 12.40 11.20 11.61 4,433 -0.09(-0.79%)
Feb 23, 2024 11.80 12.60 11.70 11.70 1,792 -0.24(-1.98%)
Feb 22, 2024 11.84 12.72 11.84 11.94 3,020 -0.15(-1.22%)
Feb 21, 2024 11.69 12.40 11.61 12.09 3,448 +0.35(+3.00%)
Feb 20, 2024 11.97 12.35 11.60 11.74 4,734 -0.40(-3.30%)
Feb 16, 2024 11.60 12.30 11.37 12.14 7,015 +0.49(+4.23%)
Feb 15, 2024 11.68 12.08 11.20 11.64 6,774 +0.44(+3.96%)
Feb 14, 2024 11.12 12.22 11.12 11.20 5,843 -0.16(-1.41%)
Feb 13, 2024 16.80 19.38 10.40 11.36 70,190 -3.84(-25.26%)
Feb 12, 2024 13.20 15.20 12.52 15.20 11,707 +2.34(+18.23%)
Feb 09, 2024 14.40 14.60 12.40 12.86 8,443 -1.54(-10.72%)
Feb 08, 2024 15.60 16.80 14.20 14.40 26,777 +1.51(+11.73%)
Feb 07, 2024 13.50 13.60 12.60 12.89 3,298 -1.07(-7.68%)
Feb 06, 2024 13.28 14.67 12.61 13.96 17,468 +1.07(+8.32%)
Feb 05, 2024 14.53 14.80 11.21 12.89 23,434 -2.85(-18.12%)
Feb 02, 2024 14.79 28.40 14.16 15.74 320,060 -0.02(-0.13%)
Feb 01, 2024 15.16 17.40 14.80 15.76 16,039 +0.16(+1.03%)
Jan 31, 2024 15.80 15.99 14.60 15.60 676 +0.00(+0.00%)
Jan 30, 2024 15.20 15.60 15.20 15.60 521 -0.28(-1.76%)
Jan 29, 2024 16.40 16.40 14.65 15.88 661 -0.52(-3.15%)
Jan 26, 2024 16.40 16.40 15.48 16.40 411 +0.80(+5.13%)
Jan 25, 2024 16.36 16.36 15.35 15.60 558 -0.80(-4.88%)
Jan 24, 2024 16.00 16.40 15.38 16.40 2,817 +1.40(+9.31%)
Jan 23, 2024 16.17 16.17 14.80 15.00 163 -0.40(-2.60%)
Jan 22, 2024 16.34 16.38 14.64 15.40 1,862 -1.12(-6.78%)
Jan 19, 2024 16.40 17.38 16.08 16.52 1,607 +0.48(+2.99%)
Jan 18, 2024 19.20 19.60 16.00 16.04 2,387 -3.56(-18.16%)
Jan 17, 2024 19.20 19.60 18.00 19.60 1,075 +0.60(+3.16%)
Jan 16, 2024 18.40 19.80 18.40 19.00 4,389 +0.20(+1.06%)
Jan 12, 2024 17.72 19.08 17.72 18.80 681 +0.80(+4.44%)
Jan 11, 2024 17.60 18.40 17.00 18.00 1,302 +0.40(+2.27%)
Jan 10, 2024 17.79 19.60 16.93 17.60 159 +0.67(+3.95%)
Jan 09, 2024 17.20 20.00 16.67 16.93 1,051 -0.20(-1.19%)
Jan 08, 2024 18.80 19.20 14.02 17.14 2,723 -1.27(-6.89%)
Jan 05, 2024 19.40 19.40 18.40 18.40 1,677 -1.19(-6.08%)
Jan 04, 2024 19.60 19.60 18.80 19.60 1,239 -0.00(-0.02%)
Jan 03, 2024 17.20 19.90 17.00 19.60 6,290 +2.40(+13.95%)
Jan 02, 2024 17.24 18.20 17.20 17.20 699 -0.42(-2.38%)
Dec 29, 2023 19.20 19.20 17.20 17.62 1,486 -0.68(-3.72%)
Dec 28, 2023 16.80 18.40 16.80 18.30 3,655 +0.90(+5.17%)
Dec 27, 2023 16.22 17.40 16.08 17.40 1,249 +0.60(+3.57%)
Dec 26, 2023 16.79 17.20 16.37 16.80 658 -0.39(-2.26%)
Dec 22, 2023 17.20 17.20 15.92 17.19 4,346 +0.55(+3.29%)
Dec 21, 2023 16.40 18.00 16.40 16.64 766 +0.64(+4.00%)
Dec 20, 2023 17.64 17.68 16.00 16.00 2,180 -1.64(-9.30%)
Dec 19, 2023 18.00 18.01 17.60 17.64 820 -0.36(-2.02%)
Dec 18, 2023 18.00 18.90 16.04 18.00 3,253 -0.96(-5.08%)
Dec 15, 2023 18.40 19.20 17.25 18.97 1,032 +0.57(+3.09%)
Dec 14, 2023 18.40 19.18 18.20 18.40 1,020 +0.00(+0.00%)
Dec 13, 2023 18.76 18.76 17.64 18.40 461 +0.40(+2.22%)
Dec 12, 2023 18.89 19.70 17.32 18.00 1,325 -0.80(-4.28%)
Dec 11, 2023 20.22 20.22 18.80 18.80 585 +0.00(+0.02%)
Dec 08, 2023 19.60 19.60 18.80 18.80 562 -0.60(-3.09%)
Dec 07, 2023 19.56 20.00 19.40 19.40 642 -0.08(-0.43%)
Dec 06, 2023 19.48 20.80 19.40 19.48 1,098 -0.91(-4.47%)
Dec 05, 2023 19.54 21.54 19.54 20.40 667 +0.35(+1.76%)
Dec 04, 2023 18.80 21.60 18.60 20.04 7,864 +1.26(+6.73%)
Dec 01, 2023 20.40 20.60 17.20 18.78 4,406 -0.82(-4.18%)
Nov 30, 2023 18.36 20.00 17.60 19.60 6,028 +2.00(+11.34%)
Nov 29, 2023 17.76 18.40 17.12 17.60 406 +0.46(+2.66%)
Nov 28, 2023 17.20 17.52 16.80 17.15 427 -0.63(-3.53%)
Nov 27, 2023 19.00 19.00 16.80 17.78 209 -0.22(-1.24%)
Nov 24, 2023 18.34 18.34 16.80 18.00 97 +0.19(+1.06%)
Nov 22, 2023 16.81 17.81 16.80 17.81 482 +0.62(+3.58%)
Nov 21, 2023 17.20 17.25 16.00 17.20 1,199 -0.05(-0.30%)
Nov 20, 2023 17.25 17.68 17.20 17.25 1,416 +0.20(+1.20%)
Nov 17, 2023 17.82 17.85 16.90 17.04 1,373 +0.03(+0.19%)
Nov 16, 2023 18.00 18.00 16.84 17.01 777 -0.93(-5.19%)
Nov 15, 2023 17.20 18.40 16.44 17.94 2,894 +0.34(+1.93%)
Nov 14, 2023 16.78 18.80 16.40 17.60 1,376 -0.08(-0.43%)
Nov 13, 2023 16.87 17.68 16.80 17.68 1,923 +0.96(+5.72%)
Nov 10, 2023 17.16 17.97 16.05 16.72 1,290 -0.08(-0.45%)
Nov 09, 2023 16.40 17.80 16.11 16.80 1,556 -0.00(-0.02%)
Nov 08, 2023 17.00 17.20 16.67 16.80 487 -0.37(-2.17%)
Nov 07, 2023 18.00 18.22 17.18 17.18 587 -0.42(-2.41%)
Nov 06, 2023 18.14 19.04 17.20 17.60 671 -0.40(-2.22%)
Nov 03, 2023 17.20 18.69 16.71 18.00 1,612 +0.40(+2.27%)
Nov 02, 2023 17.36 18.00 16.77 17.60 2,764 +0.52(+3.04%)
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.