Skip to main content

Akanda Corp. - Common Shares (NQ: AKAN )

4.110 +1.720 (+71.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 5.170 5.660 3.030 4.110 39,083,824 +1.72(+71.97%)
May 23, 2024 2.900 3.096 2.330 2.390 1,123,043 +2.30(+2509.17%)
May 22, 2024 0.0930 0.0996 0.0851 0.0916 43,901,288 -0.00(-1.51%)
May 21, 2024 0.1062 0.1089 0.0904 0.0930 44,252,536 -0.04(-30.44%)
May 20, 2024 0.1480 0.1480 0.1101 0.1337 77,355,544 -0.04(-22.54%)
May 17, 2024 0.3168 0.5940 0.1560 0.1726 566,742,656 +0.04(+30.26%)
May 16, 2024 0.1017 0.1720 0.0971 0.1325 88,519,224 +0.03(+27.40%)
May 15, 2024 0.0882 0.1057 0.0882 0.1040 15,787,063 +0.02(+18.18%)
May 14, 2024 0.0900 0.0970 0.0850 0.0880 7,901,748 -0.00(-4.97%)
May 13, 2024 0.0937 0.0977 0.0906 0.0926 6,856,957 -0.01(-5.70%)
May 10, 2024 0.0900 0.1020 0.0860 0.0982 13,743,338 +0.01(+7.32%)
May 09, 2024 0.0909 0.0987 0.0890 0.0915 4,853,169 +0.00(+2.69%)
May 08, 2024 0.0900 0.0920 0.0890 0.0891 3,876,658 -0.00(-1.55%)
May 07, 2024 0.0900 0.0940 0.0860 0.0905 5,808,126 -0.00(-0.55%)
May 06, 2024 0.0900 0.0939 0.0880 0.0910 8,645,023 +0.00(+0.55%)
May 03, 2024 0.0933 0.0970 0.0895 0.0905 12,569,665 -0.01(-6.60%)
May 02, 2024 0.1044 0.1150 0.0940 0.0969 19,392,664 -0.02(-16.90%)
May 01, 2024 0.1397 0.1475 0.1077 0.1166 180,835,296 +0.02(+25.38%)
Apr 30, 2024 0.0882 0.1130 0.0853 0.0930 30,255,328 +0.00(+3.33%)
Apr 29, 2024 0.1221 0.1230 0.0894 0.0900 45,243,352 -0.01(-12.62%)
Apr 26, 2024 0.0900 0.1050 0.0890 0.1030 3,729,290 +0.01(+12.57%)
Apr 25, 2024 0.0900 0.0919 0.0855 0.0915 1,589,240 +0.00(+2.01%)
Apr 24, 2024 0.0900 0.0918 0.0882 0.0897 1,796,847 -0.00(-2.39%)
Apr 23, 2024 0.0920 0.0965 0.0888 0.0919 2,844,859 +0.00(+0.66%)
Apr 22, 2024 0.1045 0.1091 0.0903 0.0913 7,302,699 -0.00(-3.28%)
Apr 19, 2024 0.0930 0.1100 0.0930 0.0944 4,498,913 +0.00(+0.32%)
Apr 18, 2024 0.0980 0.1020 0.0911 0.0941 3,748,462 -0.01(-9.95%)
Apr 17, 2024 0.1000 0.1090 0.0981 0.1045 4,283,145 +0.00(+2.45%)
Apr 16, 2024 0.1100 0.1129 0.0961 0.1020 7,055,974 -0.01(-9.73%)
Apr 15, 2024 0.1590 0.1700 0.1110 0.1130 15,016,054 -0.04(-26.81%)
Apr 12, 2024 0.1775 0.1880 0.1500 0.1544 18,305,764 +0.00(+2.25%)
Apr 11, 2024 0.1198 0.1800 0.1198 0.1510 49,222,624 +0.03(+26.25%)
Apr 10, 2024 0.1207 0.1274 0.1155 0.1196 2,103,631 -0.00(-0.91%)
Apr 09, 2024 0.1160 0.1291 0.1140 0.1207 2,963,464 +0.00(+0.50%)
Apr 08, 2024 0.1223 0.1300 0.1195 0.1201 1,900,228 -0.00(-1.96%)
Apr 05, 2024 0.1230 0.1250 0.1150 0.1225 1,932,080 +0.00(+1.83%)
Apr 04, 2024 0.1122 0.1300 0.1122 0.1203 3,406,478 -0.01(-4.90%)
Apr 03, 2024 0.1282 0.1350 0.1116 0.1265 4,943,543 -0.00(-0.86%)
Apr 02, 2024 0.1394 0.1394 0.1151 0.1276 4,806,042 -0.02(-13.55%)
Apr 01, 2024 0.1300 0.1500 0.1120 0.1476 10,365,343 +0.03(+26.59%)
Mar 28, 2024 0.2500 0.2700 0.1040 0.1166 80,335,832 -0.05(-29.29%)
Mar 27, 2024 0.1500 0.1700 0.1500 0.1649 1,239,515 +0.00(+0.18%)
Mar 26, 2024 0.1500 0.1984 0.1500 0.1646 2,049,982 -0.00(-0.24%)
Mar 25, 2024 0.1650 0.1662 0.1420 0.1650 2,876,062 -0.08(-32.24%)
Mar 22, 2024 0.2200 0.2500 0.2050 0.2435 2,718,453 +0.03(+16.51%)
Mar 21, 2024 0.2090 0.2171 0.1950 0.2090 505,492 +0.01(+2.50%)
Mar 20, 2024 0.1850 0.2300 0.1760 0.2039 2,225,812 +0.03(+14.23%)
Mar 19, 2024 0.1700 0.1850 0.1650 0.1785 558,872 +0.00(+2.76%)
Mar 18, 2024 0.1600 0.1979 0.1531 0.1737 1,655,985 +0.00(+2.18%)
Mar 15, 2024 0.1553 0.1800 0.1511 0.1700 756,925 +0.01(+8.35%)
Mar 14, 2024 0.1653 0.1665 0.1500 0.1569 233,655 -0.01(-4.39%)
Mar 13, 2024 0.1600 0.1650 0.1510 0.1641 257,699 +0.00(+1.17%)
Mar 12, 2024 0.1770 0.1818 0.1601 0.1622 328,079 -0.02(-11.70%)
Mar 11, 2024 0.1700 0.1900 0.1700 0.1837 203,618 +0.00(+2.34%)
Mar 08, 2024 0.1790 0.1863 0.1700 0.1795 368,959 +0.00(+1.47%)
Mar 07, 2024 0.1780 0.1838 0.1717 0.1769 180,076 -0.00(-2.27%)
Mar 06, 2024 0.2000 0.2020 0.1750 0.1810 992,674 -0.01(-7.18%)
Mar 05, 2024 0.2116 0.2500 0.1941 0.1950 1,191,907 -0.02(-7.54%)
Mar 04, 2024 0.2197 0.2197 0.2056 0.2109 581,140 -0.01(-4.14%)
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.