Akanda Corp. - Common Shares (AKAN)

15.63
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 8th, 9:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202616.0617.2914.0015.6384,02215.63
6/04/202616.0016.9715.7416.3937,46816.39
6/03/202616.4116.7615.6016.4931,87616.49
6/02/202616.2718.0016.0017.1085,48617.10
6/01/202619.0419.0415.6416.97132,87716.97
5/29/202620.8923.0020.8921.9975,88321.99
5/28/202620.2623.5020.1521.91145,16721.91
5/27/202621.2321.6719.1921.67185,53221.67
5/26/202623.1225.5422.0223.86332,49823.86
5/22/202628.0029.8422.6327.123,450,31327.12
5/21/202614.5229.4313.9123.464,227,62623.46
5/20/202613.0119.2311.8414.51347,13914.51
5/19/202614.6914.7412.9313.5866,26913.58
5/18/202619.2519.5914.6416.30109,21916.30
5/15/202623.0023.8820.0020.4864,03020.48
5/14/202621.9125.7521.9124.90128,61624.90
5/13/202623.1224.6923.1224.30110,78924.30
5/12/202622.0026.3021.9325.49181,10925.49
5/11/202626.5026.5023.9024.79255,17524.79
5/08/202635.3435.4527.0027.00406,48327.00
5/07/202635.6138.0032.4337.191,382,95037.19
5/06/202627.4135.8825.0131.001,318,17931.00
5/05/202631.5933.0525.0030.001,221,21930.00
5/04/202642.7349.0036.1541.082,029,43741.08
5/01/202657.7278.9044.7557.098,211,36857.09
4/30/202632.1054.6431.9448.9616,667,94848.96
4/29/202619.4631.7018.3725.9912,389,39225.99
4/28/202611.2917.4911.0317.497,713,15017.49
4/27/202611.6413.5210.2212.101,583,15512.10
4/24/20269.6115.109.2112.237,196,94512.23
4/23/202612.6914.308.989.3727,102,0589.37
4/22/20263.2512.333.2510.2145,172,09210.21
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
3/26/20260.680.740.510.696,335,3773.10
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