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

Akanda Corp. - Common Shares (NQ: AKAN )

1.740 -0.020 (-1.11%)
Streaming Delayed Price Updated: 3:34 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.730 1.780 1.730 1.740 17,690 -0.02(-1.11%)
Feb 13, 2025 1.720 1.780 1.720 1.760 32,357 +0.04(+2.33%)
Feb 12, 2025 1.730 1.760 1.700 1.720 25,292 -0.01(-0.58%)
Feb 11, 2025 1.700 1.775 1.700 1.730 32,669 +0.04(+2.37%)
Feb 10, 2025 1.720 1.750 1.650 1.690 71,581 -0.01(-0.59%)
Feb 07, 2025 1.620 1.750 1.620 1.700 57,205 +0.03(+1.80%)
Feb 06, 2025 1.670 1.840 1.610 1.670 278,679 -0.03(-1.76%)
Feb 05, 2025 1.580 1.900 1.580 1.700 1,092,787 +0.13(+8.28%)
Feb 04, 2025 1.500 1.590 1.500 1.570 35,415 +0.09(+6.08%)
Feb 03, 2025 1.590 1.590 1.460 1.480 93,264 -0.13(-8.07%)
Jan 31, 2025 1.570 1.700 1.470 1.610 154,477 +0.04(+2.55%)
Jan 30, 2025 1.620 1.690 1.560 1.570 63,044 -0.05(-3.09%)
Jan 29, 2025 1.720 1.780 1.611 1.620 91,647 -0.17(-9.50%)
Jan 28, 2025 1.650 1.890 1.620 1.790 166,175 +0.14(+8.66%)
Jan 27, 2025 1.650 1.690 1.610 1.647 25,174 -0.00(-0.16%)
Jan 24, 2025 1.650 1.690 1.600 1.650 43,597 +0.00(+0.00%)
Jan 23, 2025 1.600 1.650 1.545 1.650 44,633 +0.06(+3.77%)
Jan 22, 2025 1.630 1.630 1.530 1.590 37,568 -0.04(-2.45%)
Jan 21, 2025 1.610 1.660 1.580 1.630 41,126 +0.05(+3.16%)
Jan 17, 2025 1.670 1.670 1.580 1.580 61,230 -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 98,651 -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 +0.05(+3.68%)
Dec 19, 2024 1.350 1.490 1.330 1.360 127,830 +0.04(+3.03%)
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%)
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.