Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

2.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +2.30(+2509.17%)
May 22, 2024 0.0930 0.0996 0.0851 0.0916 43,901,288 -0.00(-1.51%)
May 21, 2024 0.1062 0.1089 0.0904 0.0930 44,252,536 -0.04(-30.44%)
May 20, 2024 0.1480 0.1480 0.1101 0.1337 77,355,544 -0.04(-22.54%)
May 17, 2024 0.3168 0.5940 0.1560 0.1726 566,742,656 +0.04(+30.26%)
May 16, 2024 0.1017 0.1720 0.0971 0.1325 88,519,224 +0.03(+27.40%)
May 15, 2024 0.0882 0.1057 0.0882 0.1040 15,787,063 +0.02(+18.18%)
May 14, 2024 0.0900 0.0970 0.0850 0.0880 7,901,748 -0.00(-4.97%)
May 13, 2024 0.0937 0.0977 0.0906 0.0926 6,856,957 -0.01(-5.70%)
May 10, 2024 0.0900 0.1020 0.0860 0.0982 13,743,338 +0.01(+7.32%)
May 09, 2024 0.0909 0.0987 0.0890 0.0915 4,853,169 +0.00(+2.69%)
May 08, 2024 0.0900 0.0920 0.0890 0.0891 3,876,658 -0.00(-1.55%)
May 07, 2024 0.0900 0.0940 0.0860 0.0905 5,808,126 -0.00(-0.55%)
May 06, 2024 0.0900 0.0939 0.0880 0.0910 8,645,023 +0.00(+0.55%)
May 03, 2024 0.0933 0.0970 0.0895 0.0905 12,569,665 -0.01(-6.60%)
May 02, 2024 0.1044 0.1150 0.0940 0.0969 19,392,664 -0.02(-16.90%)
May 01, 2024 0.1397 0.1475 0.1077 0.1166 180,835,296 +0.02(+25.38%)
Apr 30, 2024 0.0882 0.1130 0.0853 0.0930 30,255,328 +0.00(+3.33%)
Apr 29, 2024 0.1221 0.1230 0.0894 0.0900 45,243,352 -0.01(-12.62%)
Apr 26, 2024 0.0900 0.1050 0.0890 0.1030 3,729,290 +0.01(+12.57%)
Apr 25, 2024 0.0900 0.0919 0.0855 0.0915 1,589,240 +0.00(+2.01%)
Apr 24, 2024 0.0900 0.0918 0.0882 0.0897 1,796,847 -0.00(-2.39%)
Apr 23, 2024 0.0920 0.0965 0.0888 0.0919 2,844,859 +0.00(+0.66%)
Apr 22, 2024 0.1045 0.1091 0.0903 0.0913 7,302,699 -0.00(-3.28%)
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 4,806,042 -0.02(-13.55%)
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.