Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

1.180 +0.020 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 400.00 412.00 382.00 388.04 284 -15.96(-3.95%)
Jul 28, 2022 392.00 412.00 389.80 404.00 491 +15.96(+4.11%)
Jul 27, 2022 388.00 396.00 376.00 388.04 419 -7.92(-2.00%)
Jul 26, 2022 392.00 408.00 376.00 395.96 300 +7.56(+1.95%)
Jul 25, 2022 384.28 408.00 366.00 388.40 288 +4.12(+1.07%)
Jul 22, 2022 416.00 428.00 368.00 384.28 754 -31.72(-7.63%)
Jul 21, 2022 416.00 432.00 408.00 416.00 799 -4.00(-0.95%)
Jul 20, 2022 400.00 448.00 392.20 420.00 1,686 +16.00(+3.96%)
Jul 19, 2022 412.00 448.00 400.00 404.00 1,118 -36.00(-8.18%)
Jul 18, 2022 400.00 456.00 388.12 440.00 2,742 +16.00(+3.77%)
Jul 15, 2022 396.00 440.00 368.04 424.00 3,135 +28.96(+7.33%)
Jul 14, 2022 350.08 432.00 350.08 395.04 5,929 +19.16(+5.10%)
Jul 13, 2022 344.36 375.92 332.00 375.88 4,735 +15.88(+4.41%)
Jul 12, 2022 412.00 468.00 334.00 360.00 94,742 +46.20(+14.72%)
Jul 11, 2022 308.00 315.96 289.20 313.80 210 +7.80(+2.55%)
Jul 08, 2022 301.76 316.00 301.76 306.00 88 +4.28(+1.42%)
Jul 07, 2022 308.96 308.96 300.12 301.72 166 -0.40(-0.13%)
Jul 06, 2022 312.00 328.00 300.00 302.12 215 -10.76(-3.44%)
Jul 05, 2022 344.08 344.08 312.00 312.88 207 +1.32(+0.42%)
Jul 01, 2022 343.96 343.96 304.00 311.56 329 -12.44(-3.84%)
Jun 30, 2022 320.00 351.20 320.00 324.00 191 -6.00(-1.82%)
Jun 29, 2022 346.32 354.80 312.00 330.00 286 -14.44(-4.19%)
Jun 28, 2022 368.00 367.96 344.00 344.44 428 -15.56(-4.32%)
Jun 27, 2022 360.00 380.00 356.00 360.00 439 +0.00(+0.00%)
Jun 24, 2022 354.76 370.00 348.40 360.00 678 +15.28(+4.43%)
Jun 23, 2022 358.80 359.92 344.72 344.72 554 -23.28(-6.33%)
Jun 22, 2022 384.00 400.00 348.00 368.00 1,237 -44.00(-10.68%)
Jun 21, 2022 392.00 432.00 380.00 412.00 1,726 -24.00(-5.50%)
Jun 17, 2022 512.00 612.00 420.00 436.00 12,943 -56.00(-11.38%)
Jun 16, 2022 364.00 556.00 362.40 492.00 18,914 +123.72(+33.59%)
Jun 15, 2022 332.00 416.00 324.80 368.28 3,075 +34.72(+10.41%)
Jun 14, 2022 298.68 416.00 288.00 333.56 3,169 +25.64(+8.33%)
Jun 13, 2022 324.00 324.00 292.16 307.92 394 -20.24(-6.17%)
Jun 10, 2022 320.12 343.92 318.04 328.16 192 -5.00(-1.50%)
Jun 09, 2022 335.20 339.96 320.04 333.16 186 +0.56(+0.17%)
Jun 08, 2022 320.04 340.00 320.00 332.60 266 +4.60(+1.40%)
Jun 07, 2022 328.00 336.00 320.40 328.00 177 -3.92(-1.18%)
Jun 06, 2022 340.00 347.96 306.76 331.92 717 -5.28(-1.57%)
Jun 03, 2022 372.00 376.04 336.56 337.20 643 -33.20(-8.96%)
Jun 02, 2022 396.44 396.44 368.00 370.40 169 -9.60(-2.53%)
Jun 01, 2022 396.40 415.96 356.04 380.00 463 -10.20(-2.61%)
May 31, 2022 392.00 400.00 372.00 390.20 616 +18.16(+4.88%)
May 27, 2022 368.00 396.00 364.44 372.04 465 +0.08(+0.02%)
May 26, 2022 352.00 388.00 352.00 371.96 345 +7.08(+1.94%)
May 25, 2022 368.00 379.16 352.00 364.88 578 -2.60(-0.71%)
May 24, 2022 412.00 420.00 364.00 367.48 1,050 -52.52(-12.50%)
May 23, 2022 416.00 440.00 408.00 420.00 497 +4.00(+0.96%)
May 20, 2022 424.00 440.00 396.04 416.00 1,062 -24.00(-5.45%)
May 19, 2022 416.00 456.00 416.00 440.00 1,570 +16.00(+3.77%)
May 18, 2022 416.00 448.04 412.00 424.00 1,202 -4.00(-0.93%)
May 17, 2022 500.00 500.00 420.00 428.00 1,903 -64.00(-13.01%)
May 16, 2022 488.00 572.00 472.00 492.00 2,390 -12.00(-2.38%)
May 13, 2022 464.00 504.00 452.00 504.00 2,710 +50.00(+11.01%)
May 12, 2022 476.00 550.16 424.00 454.00 2,515 -38.00(-7.72%)
May 11, 2022 516.00 547.44 436.00 492.00 4,308 -64.00(-11.51%)
May 10, 2022 788.00 808.00 472.00 556.00 11,779 -360.00(-39.30%)
May 09, 2022 3400 3412 880.00 916.00 19,307 -2684.00(-74.56%)
May 06, 2022 3488 4328 3320 3600 3,702 +136.00(+3.93%)
May 05, 2022 3560 3596 3440 3464 25 +24.00(+0.70%)
May 04, 2022 3580 3608 3440 3440 60 -160.00(-4.44%)
May 03, 2022 3624 3624 3380 3600 19 +164.00(+4.77%)
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.