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

Akanda Corp. - Common Shares (NQ: AKAN )

1.524 +0.024 (+1.59%)
Streaming Delayed Price Updated: 9:34 AM EST, Nov 26, 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 (%)
Nov 25, 2024 1.420 1.600 1.380 1.500 225,415 +0.14(+10.29%)
Nov 22, 2024 1.340 1.370 1.282 1.360 135,499 +0.02(+1.49%)
Nov 21, 2024 1.390 1.390 1.300 1.340 38,181 -0.03(-2.19%)
Nov 20, 2024 1.420 1.420 1.350 1.370 29,892 -0.03(-2.14%)
Nov 19, 2024 1.410 1.442 1.320 1.400 59,803 -0.03(-2.10%)
Nov 18, 2024 1.300 1.480 1.300 1.430 120,737 +0.04(+2.88%)
Nov 15, 2024 1.370 1.390 1.230 1.390 135,054 -0.09(-6.08%)
Nov 14, 2024 1.350 1.570 1.220 1.480 458,155 +0.81(+120.57%)
Nov 13, 2024 0.7100 0.7100 0.6110 0.6710 771,518 -0.02(-3.38%)
Nov 12, 2024 0.6977 0.7351 0.6835 0.6945 306,245 -0.07(-9.22%)
Nov 11, 2024 0.7857 0.8097 0.6400 0.7650 256,510 -0.05(-5.56%)
Nov 08, 2024 0.8330 0.8330 0.7882 0.8100 118,264 +0.02(+2.16%)
Nov 07, 2024 0.7682 0.8198 0.7600 0.7929 69,000 -0.01(-0.89%)
Nov 06, 2024 0.7874 0.8230 0.7691 0.8000 74,432 -0.01(-0.66%)
Nov 05, 2024 0.7600 0.8200 0.7521 0.8053 93,425 +0.04(+4.65%)
Nov 04, 2024 0.7490 0.8100 0.7400 0.7695 252,808 +0.02(+2.74%)
Nov 01, 2024 0.7210 0.7506 0.7210 0.7490 61,402 +0.03(+3.74%)
Oct 31, 2024 0.7765 0.7950 0.7100 0.7220 155,732 -0.04(-5.51%)
Oct 30, 2024 0.8400 0.8400 0.7641 0.7641 186,809 -0.07(-8.38%)
Oct 29, 2024 0.8210 0.8580 0.8201 0.8340 151,900 -0.02(-1.78%)
Oct 28, 2024 0.8542 0.8799 0.8197 0.8491 216,748 +0.01(+0.87%)
Oct 25, 2024 0.9000 0.9000 0.8247 0.8418 240,484 -0.06(-6.54%)
Oct 24, 2024 0.9718 0.9800 0.8822 0.9007 400,028 -0.07(-7.14%)
Oct 23, 2024 1.020 1.020 0.9607 0.9700 308,908 -0.03(-3.00%)
Oct 22, 2024 1.030 1.090 1.000 1.000 788,997 -0.07(-6.54%)
Oct 21, 2024 0.9800 1.070 0.9500 1.070 1,353,848 -0.03(-2.73%)
Oct 18, 2024 1.360 1.390 0.9800 1.100 26,339,724 +0.13(+13.40%)
Oct 17, 2024 0.9800 1.000 0.9511 0.9700 5,325,778 +0.02(+2.43%)
Oct 16, 2024 0.9601 0.9708 0.9200 0.9470 90,306 -0.01(-1.44%)
Oct 15, 2024 1.010 1.010 0.9106 0.9608 182,321 -0.06(-5.80%)
Oct 14, 2024 1.010 1.060 0.9765 1.020 281,855 -0.02(-1.92%)
Oct 11, 2024 1.250 1.250 0.9634 1.040 3,259,538 -0.04(-3.70%)
Oct 10, 2024 1.070 1.200 1.030 1.080 310,097 -0.01(-0.92%)
Oct 09, 2024 1.100 1.110 1.060 1.090 30,904 -0.02(-1.80%)
Oct 08, 2024 1.050 1.170 1.050 1.110 102,002 +0.04(+3.74%)
Oct 07, 2024 1.095 1.095 1.050 1.070 21,521 +0.00(+0.00%)
Oct 04, 2024 1.100 1.120 1.060 1.070 23,435 -0.01(-0.93%)
Oct 03, 2024 1.060 1.120 1.050 1.080 25,477 +0.02(+1.89%)
Oct 02, 2024 1.090 1.120 1.020 1.060 43,376 -0.04(-3.64%)
Oct 01, 2024 1.160 1.160 1.090 1.100 43,926 -0.05(-4.35%)
Sep 30, 2024 1.180 1.180 1.100 1.150 34,803 -0.02(-1.71%)
Sep 27, 2024 1.120 1.190 1.120 1.170 19,446 +0.06(+5.41%)
Sep 26, 2024 1.160 1.160 1.100 1.110 23,818 -0.03(-2.63%)
Sep 25, 2024 1.110 1.170 1.080 1.140 21,643 +0.03(+2.70%)
Sep 24, 2024 1.100 1.140 1.050 1.110 37,423 -0.01(-0.89%)
Sep 23, 2024 1.170 1.170 1.091 1.120 34,901 -0.05(-4.27%)
Sep 20, 2024 1.140 1.200 1.110 1.170 38,034 +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%)
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.