Akanda Corp. - Common Shares (AKAN)

9.7600
+0.3900 (4.16%)
NASDAQ · Last Trade: Apr 24th, 9:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Akanda Corp. - Common Shares (AKAN)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/202612.6914.308.989.3727,102,0589.37
4/22/20263.2512.333.2510.2145,172,72710.21
4/21/20263.403.473.183.2531,0053.25
4/20/20263.363.573.223.4267,1193.42
4/17/20263.273.573.143.54188,7793.54
4/16/20263.263.453.153.2946,1473.29
4/15/20263.063.363.053.3152,2983.31
4/14/20263.113.132.913.1329,1463.13
4/13/20262.793.392.753.1695,3893.16
4/10/20260.650.650.620.6391,1732.82
4/09/20260.690.710.610.66248,4362.99
4/08/20260.710.720.670.6930,6113.11
4/07/20260.720.720.660.7138,2893.19
4/06/20260.690.720.680.7229,6583.23
4/02/20260.670.710.610.6989,3393.10
4/01/20260.680.700.650.6927,3073.13
3/31/20260.600.710.590.70174,6823.14
3/30/20260.570.610.570.6081,8442.70
3/27/20260.640.650.550.59275,4112.68
3/26/20260.680.740.510.696,335,8933.10
3/25/20260.800.850.790.7946,9823.56
3/24/20260.860.880.800.8016,8533.61
3/23/20260.780.880.780.8484,4763.76
3/20/20260.830.850.760.7771,8703.49
3/19/20260.810.860.800.80143,8833.63
3/18/20260.770.840.770.7923,2033.54
3/17/20260.800.840.790.8022,4773.61
3/16/20260.830.880.760.7949,5453.54
3/13/20260.840.910.820.8279,6753.70
3/12/20260.880.880.840.8539,3673.81
3/11/20260.840.920.840.8850,2473.95
3/10/20260.840.890.840.8523,8213.85
3/09/20260.870.900.810.8440,8293.79
3/06/20260.870.940.860.88112,2913.96
3/05/20260.940.990.860.87116,2533.91
3/04/20260.930.990.880.9276,8544.15
3/03/20260.980.990.880.92111,0004.15
3/02/20261.031.030.940.9876,2174.43
2/27/20260.941.110.901.04295,7094.68
2/26/20260.900.950.900.9257,5414.14
2/25/20260.930.960.890.9057,4784.07
2/24/20260.870.920.830.92118,9024.14
2/23/20260.900.910.810.8381,2893.74
2/20/20260.960.980.900.9324,3324.19
2/19/20260.900.960.880.96104,1924.33
2/18/20260.880.990.880.9335,4304.18
2/17/20260.881.000.870.9463,6224.23
2/13/20260.860.950.850.9055,2674.04
2/12/20260.970.970.840.8971,2604.01
2/11/20261.021.040.900.9580,8004.28
2/10/20260.941.070.940.98123,2474.43
2/09/20260.991.000.930.9376,8244.19
2/06/20260.931.020.910.96117,3014.32
2/05/20261.141.150.890.90382,4544.07
2/04/20261.191.211.091.17207,2255.27
2/03/20261.191.261.141.16163,2205.23
2/02/20261.271.291.141.17222,0505.27
1/30/20261.371.411.261.28386,5775.77
1/29/20261.511.511.341.38257,9926.22
1/28/20261.581.701.421.53416,4836.89
1/27/20261.771.781.371.54637,1656.94
1/26/20261.652.011.461.811,034,5148.15