Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

0.2201 +0.0073 (+3.43%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 0.2230 0.2314 0.2000 0.2128 2,059,405 -0.01(-4.06%)
Nov 28, 2022 0.2300 0.2339 0.2180 0.2218 151,998 -0.01(-3.61%)
Nov 25, 2022 0.2400 0.2447 0.2280 0.2301 113,244 +0.00(+0.92%)
Nov 23, 2022 0.2398 0.2465 0.2215 0.2280 348,133 -0.00(-0.18%)
Nov 22, 2022 0.2200 0.2497 0.2200 0.2284 558,822 -0.00(-0.70%)
Nov 21, 2022 0.2318 0.2337 0.2201 0.2300 209,372 +0.00(+2.18%)
Nov 18, 2022 0.2310 0.2428 0.2226 0.2251 301,419 +0.00(+0.81%)
Nov 17, 2022 0.2370 0.2385 0.2110 0.2233 582,893 -0.01(-6.18%)
Nov 16, 2022 0.2700 0.3279 0.2310 0.2380 5,637,614 -0.03(-9.85%)
Nov 15, 2022 0.2600 0.2800 0.2520 0.2640 561,600 +0.01(+4.68%)
Nov 14, 2022 0.2500 0.2800 0.2472 0.2522 125,663 +0.01(+5.04%)
Nov 11, 2022 0.2400 0.2605 0.2350 0.2401 289,740 +0.01(+2.17%)
Nov 10, 2022 0.2399 0.2499 0.2293 0.2350 243,235 +0.01(+2.75%)
Nov 09, 2022 0.2600 0.2800 0.2230 0.2287 472,139 -0.03(-12.07%)
Nov 08, 2022 0.2970 0.2970 0.2600 0.2601 630,812 -0.01(-2.22%)
Nov 07, 2022 0.2600 0.2693 0.2501 0.2660 97,674 +0.01(+2.70%)
Nov 04, 2022 0.2600 0.2700 0.2502 0.2590 191,611 +0.01(+3.56%)
Nov 03, 2022 0.2500 0.2599 0.2300 0.2501 112,433 +0.00(+0.97%)
Nov 02, 2022 0.2700 0.2784 0.2399 0.2477 173,490 -0.03(-11.00%)
Nov 01, 2022 0.2750 0.2898 0.2600 0.2783 213,895 +0.00(+1.64%)
Oct 31, 2022 0.2700 0.2836 0.2510 0.2738 746,948 +0.02(+6.54%)
Oct 28, 2022 0.2470 0.2650 0.2401 0.2570 293,916 +0.01(+5.33%)
Oct 27, 2022 0.2550 0.2570 0.2351 0.2440 125,993 +0.00(+1.62%)
Oct 26, 2022 0.2483 0.2680 0.2342 0.2401 358,544 -0.02(-6.21%)
Oct 25, 2022 0.2310 0.2562 0.2250 0.2560 197,843 +0.01(+5.52%)
Oct 24, 2022 0.2600 0.2600 0.2350 0.2426 360,313 -0.01(-4.15%)
Oct 21, 2022 0.2688 0.2688 0.2370 0.2531 292,538 -0.01(-4.49%)
Oct 20, 2022 0.2463 0.2799 0.2400 0.2650 657,446 +0.02(+8.61%)
Oct 19, 2022 0.2500 0.2580 0.2400 0.2440 201,532 -0.01(-3.37%)
Oct 18, 2022 0.2800 0.2779 0.2414 0.2525 480,017 -0.01(-4.25%)
Oct 17, 2022 0.2409 0.2910 0.2409 0.2637 1,959,762 +0.01(+5.48%)
Oct 14, 2022 0.2600 0.2790 0.2417 0.2500 215,573 -0.01(-4.21%)
Oct 13, 2022 0.2200 0.2790 0.2100 0.2610 1,241,153 +0.01(+4.82%)
Oct 12, 2022 0.2800 0.2800 0.2350 0.2490 1,069,892 -0.02(-7.78%)
Oct 11, 2022 0.2500 0.2832 0.2411 0.2700 1,171,494 -0.01(-2.00%)
Oct 10, 2022 0.2961 0.2972 0.2600 0.2755 1,146,831 -0.03(-10.58%)
Oct 07, 2022 0.4800 0.4900 0.3000 0.3081 8,324,442 -0.10(-24.85%)
Oct 06, 2022 0.4000 0.4474 0.3700 0.4100 3,938,503 +0.00(+1.18%)
Oct 05, 2022 0.3800 0.4201 0.3705 0.4052 437,952 +0.03(+6.63%)
Oct 04, 2022 0.4250 0.4420 0.3504 0.3800 551,123 -0.04(-8.63%)
Oct 03, 2022 0.4800 0.4854 0.4016 0.4159 133,316 -0.04(-9.65%)
Sep 30, 2022 0.4700 0.4870 0.4600 0.4603 76,379 -0.01(-2.66%)
Sep 29, 2022 0.5258 0.5300 0.4703 0.4729 116,249 -0.05(-9.92%)
Sep 28, 2022 0.5100 0.5400 0.5030 0.5250 108,466 +0.01(+2.34%)
Sep 27, 2022 0.5398 0.5965 0.5110 0.5130 101,666 +0.00(+0.35%)
Sep 26, 2022 0.5256 0.5700 0.5015 0.5112 139,386 -0.01(-1.88%)
Sep 23, 2022 0.5605 0.5605 0.5200 0.5210 173,237 -0.04(-6.98%)
Sep 22, 2022 0.5897 0.5945 0.5005 0.5601 244,012 -0.04(-7.42%)
Sep 21, 2022 0.6000 0.6200 0.5620 0.6050 127,009 +0.01(+2.49%)
Sep 20, 2022 0.5370 0.6000 0.5300 0.5903 276,215 +0.05(+9.19%)
Sep 19, 2022 0.6200 0.6628 0.5345 0.5406 311,099 -0.07(-12.10%)
Sep 16, 2022 0.6700 0.6846 0.6022 0.6150 200,985 -0.06(-8.21%)
Sep 15, 2022 0.6883 0.6883 0.6510 0.6700 134,084 -0.02(-2.52%)
Sep 14, 2022 0.6600 0.6994 0.6510 0.6873 146,592 +0.02(+3.35%)
Sep 13, 2022 0.7200 0.7350 0.6500 0.6650 500,249 -0.08(-10.50%)
Sep 12, 2022 0.7580 0.7700 0.7284 0.7430 69,834 -0.03(-3.51%)
Sep 09, 2022 0.7400 0.7700 0.7222 0.7700 162,301 +0.06(+8.76%)
Sep 08, 2022 0.7000 0.7489 0.6956 0.7080 123,249 +0.01(+1.87%)
Sep 07, 2022 0.7140 0.7199 0.6926 0.6950 95,901 -0.01(-2.09%)
Sep 06, 2022 0.7038 0.7240 0.6900 0.7098 230,510 +0.01(+1.76%)
Sep 02, 2022 0.6900 0.7900 0.6800 0.6975 371,505 -0.00(-0.54%)
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.