Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

1.580 -0.090 (-5.39%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 17, 2025 1.670 1.670 1.580 1.580 45,825 -0.09(-5.39%)
Jan 16, 2025 1.640 1.670 1.620 1.670 115,015 +0.06(+3.73%)
Jan 15, 2025 1.560 1.650 1.545 1.610 119,662 +0.08(+5.23%)
Jan 14, 2025 1.670 1.670 1.520 1.530 75,424 -0.10(-6.13%)
Jan 13, 2025 1.560 1.630 1.480 1.630 82,629 +0.07(+4.49%)
Jan 10, 2025 1.580 1.650 1.490 1.560 61,621 -0.04(-2.50%)
Jan 08, 2025 1.620 1.630 1.520 1.600 109,741 -0.03(-1.84%)
Jan 07, 2025 1.700 1.705 1.600 1.630 50,271 -0.01(-0.61%)
Jan 06, 2025 1.750 1.770 1.600 1.640 73,438 -0.03(-1.80%)
Jan 03, 2025 1.650 1.776 1.620 1.670 105,030 -0.02(-1.18%)
Jan 02, 2025 1.600 1.720 1.530 1.690 133,501 +0.09(+5.62%)
Dec 31, 2024 1.600 0 +0.14(+9.59%)
Dec 30, 2024 1.500 1.500 1.360 1.460 98,647 -0.08(-5.19%)
Dec 27, 2024 1.510 1.560 1.490 1.540 59,496 +0.00(+0.00%)
Dec 26, 2024 1.530 1.600 1.450 1.540 152,988 +0.00(+0.00%)
Dec 24, 2024 1.640 1.710 1.520 1.540 195,225 -0.10(-6.10%)
Dec 23, 2024 1.440 1.650 1.420 1.640 231,540 +0.23(+16.31%)
Dec 20, 2024 1.360 1.459 1.360 1.410 52,130 +0.07(+5.22%)
Dec 19, 2024 1.350 1.490 1.330 1.340 127,476 +0.02(+1.52%)
Dec 18, 2024 1.400 1.440 1.280 1.320 65,324 -0.05(-3.65%)
Dec 17, 2024 1.420 1.420 1.340 1.370 58,656 +0.02(+1.48%)
Dec 16, 2024 1.470 1.590 1.340 1.350 132,383 -0.14(-9.40%)
Dec 13, 2024 1.550 1.580 1.450 1.490 38,077 -0.07(-4.49%)
Dec 12, 2024 1.570 1.590 1.510 1.560 31,645 +0.01(+0.65%)
Dec 11, 2024 1.600 1.600 1.520 1.550 19,384 -0.03(-1.90%)
Dec 10, 2024 1.650 1.650 1.560 1.580 18,388 -0.07(-4.24%)
Dec 09, 2024 1.550 1.650 1.500 1.650 37,579 +0.11(+7.14%)
Dec 06, 2024 1.590 1.760 1.460 1.540 226,545 +0.02(+1.32%)
Dec 05, 2024 1.650 1.650 1.470 1.520 118,609 -0.15(-8.87%)
Dec 04, 2024 1.690 1.820 1.530 1.668 214,123 -0.03(-1.89%)
Dec 03, 2024 1.850 1.930 1.700 1.700 150,052 -0.20(-10.53%)
Dec 02, 2024 1.780 1.980 1.750 1.900 194,088 +0.15(+8.57%)
Nov 29, 2024 1.730 1.790 1.670 1.750 97,521 +0.05(+2.94%)
Nov 27, 2024 1.620 1.980 1.620 1.700 346,689 +0.08(+4.94%)
Nov 26, 2024 1.520 1.768 1.410 1.620 259,471 +0.12(+8.00%)
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 +0.14(+10.28%)
Nov 13, 2024 1.420 1.420 1.222 1.342 385,759 -0.05(-3.38%)
Nov 12, 2024 1.395 1.470 1.367 1.389 153,122 -0.14(-9.22%)
Nov 11, 2024 1.571 1.619 1.280 1.530 128,255 -0.09(-5.56%)
Nov 08, 2024 1.666 1.666 1.576 1.620 59,132 +0.03(+2.16%)
Nov 07, 2024 1.536 1.640 1.520 1.586 34,500 -0.01(-0.89%)
Nov 06, 2024 1.575 1.646 1.538 1.600 37,216 -0.01(-0.66%)
Nov 05, 2024 1.520 1.640 1.504 1.611 46,712 +0.07(+4.65%)
Nov 04, 2024 1.498 1.620 1.480 1.539 126,404 +0.04(+2.74%)
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 and Conditions.