Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

0.2926 -0.0059 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.2951 0.3150 0.2925 0.2926 69,999 -0.01(-1.98%)
Feb 22, 2024 0.2960 0.3180 0.2960 0.2985 120,839 -0.00(-1.22%)
Feb 21, 2024 0.2922 0.3100 0.2902 0.3022 137,935 +0.01(+3.00%)
Feb 20, 2024 0.2993 0.3087 0.2900 0.2934 189,396 -0.01(-3.30%)
Feb 16, 2024 0.2901 0.3075 0.2843 0.3034 280,613 +0.01(+4.23%)
Feb 15, 2024 0.2920 0.3020 0.2800 0.2911 270,965 +0.01(+3.96%)
Feb 14, 2024 0.2780 0.3055 0.2780 0.2800 233,758 -0.00(-1.41%)
Feb 13, 2024 0.4200 0.4844 0.2601 0.2840 2,807,629 -0.10(-25.26%)
Feb 12, 2024 0.3300 0.3800 0.3130 0.3800 468,283 +0.06(+18.23%)
Feb 09, 2024 0.3600 0.3650 0.3101 0.3214 337,736 -0.04(-10.72%)
Feb 08, 2024 0.3900 0.4200 0.3551 0.3600 1,071,096 +0.05(+16.13%)
Feb 07, 2024 0.3375 0.3400 0.3100 0.3100 131,922 -0.04(-11.17%)
Feb 06, 2024 0.3320 0.3668 0.3152 0.3490 698,746 +0.03(+8.32%)
Feb 05, 2024 0.3632 0.3700 0.2802 0.3222 937,373 -0.07(-18.12%)
Feb 02, 2024 0.3698 0.7100 0.3540 0.3935 12,802,412 -0.00(-0.13%)
Feb 01, 2024 0.3790 0.4350 0.3699 0.3940 641,576 +0.00(+1.03%)
Jan 31, 2024 0.3950 0.3998 0.3650 0.3900 27,042 +0.00(+0.00%)
Jan 30, 2024 0.3800 0.3900 0.3800 0.3900 20,851 -0.01(-1.76%)
Jan 29, 2024 0.4100 0.4100 0.3663 0.3970 26,477 -0.01(-3.15%)
Jan 26, 2024 0.4100 0.4100 0.3870 0.4099 16,470 +0.02(+5.13%)
Jan 25, 2024 0.4090 0.4090 0.3837 0.3899 22,346 -0.02(-4.88%)
Jan 24, 2024 0.4000 0.4100 0.3844 0.4099 112,709 +0.03(+9.31%)
Jan 23, 2024 0.4042 0.4042 0.3700 0.3750 6,539 -0.01(-2.60%)
Jan 22, 2024 0.4085 0.4095 0.3659 0.3850 74,513 -0.03(-6.78%)
Jan 19, 2024 0.4100 0.4344 0.4020 0.4130 64,280 +0.01(+2.99%)
Jan 18, 2024 0.4800 0.4900 0.4000 0.4010 95,519 -0.09(-18.16%)
Jan 17, 2024 0.4800 0.4900 0.4500 0.4900 43,026 +0.02(+3.16%)
Jan 16, 2024 0.4600 0.4950 0.4600 0.4750 175,596 +0.01(+1.06%)
Jan 12, 2024 0.4430 0.4771 0.4430 0.4700 27,244 +0.02(+4.44%)
Jan 11, 2024 0.4400 0.4600 0.4250 0.4500 52,094 +0.01(+2.27%)
Jan 10, 2024 0.4448 0.4899 0.4233 0.4400 6,385 +0.02(+3.95%)
Jan 09, 2024 0.4300 0.5000 0.4168 0.4233 42,060 -0.01(-1.19%)
Jan 08, 2024 0.4700 0.4800 0.3505 0.4284 108,950 -0.03(-6.89%)
Jan 05, 2024 0.4849 0.4849 0.4600 0.4601 67,103 -0.03(-6.08%)
Jan 04, 2024 0.4900 0.4900 0.4700 0.4899 49,596 -0.00(-0.02%)
Jan 03, 2024 0.4300 0.4975 0.4250 0.4900 251,632 +0.06(+13.95%)
Jan 02, 2024 0.4311 0.4550 0.4300 0.4300 27,992 -0.01(-2.38%)
Dec 29, 2023 0.4800 0.4800 0.4299 0.4405 59,474 -0.02(-3.72%)
Dec 28, 2023 0.4200 0.4600 0.4200 0.4575 146,220 +0.02(+5.17%)
Dec 27, 2023 0.4055 0.4350 0.4020 0.4350 49,979 +0.02(+3.57%)
Dec 26, 2023 0.4198 0.4300 0.4092 0.4200 26,325 -0.01(-2.26%)
Dec 22, 2023 0.4299 0.4299 0.3980 0.4297 173,877 +0.01(+3.29%)
Dec 21, 2023 0.4100 0.4500 0.4100 0.4160 30,666 +0.02(+4.00%)
Dec 20, 2023 0.4410 0.4420 0.4000 0.4000 87,210 -0.04(-9.30%)
Dec 19, 2023 0.4500 0.4502 0.4400 0.4410 32,830 -0.01(-2.02%)
Dec 18, 2023 0.4500 0.4724 0.4011 0.4501 130,142 -0.02(-5.08%)
Dec 15, 2023 0.4600 0.4800 0.4313 0.4742 41,288 +0.01(+3.09%)
Dec 14, 2023 0.4601 0.4795 0.4550 0.4600 40,827 +0.00(+0.00%)
Dec 13, 2023 0.4689 0.4689 0.4410 0.4600 18,452 +0.01(+2.22%)
Dec 12, 2023 0.4723 0.4926 0.4329 0.4500 53,025 -0.02(-4.28%)
Dec 11, 2023 0.5054 0.5054 0.4700 0.4701 23,434 +0.00(+0.02%)
Dec 08, 2023 0.4900 0.4900 0.4700 0.4700 22,502 -0.02(-3.09%)
Dec 07, 2023 0.4891 0.5000 0.4850 0.4850 25,714 -0.00(-0.43%)
Dec 06, 2023 0.4869 0.5200 0.4850 0.4871 43,936 -0.02(-4.47%)
Dec 05, 2023 0.4884 0.5384 0.4884 0.5099 26,716 +0.01(+1.76%)
Dec 04, 2023 0.4700 0.5400 0.4650 0.5011 314,575 +0.03(+6.73%)
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.