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

Akanda Corp. - Common Shares (NQ: AKAN )

1.580 -0.090 (-5.39%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 17, 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 (%)
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.