Akanda Corp. - Common Shares (AKAN)

0.6887
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 27th, 9:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/26/20260.680.740.510.696,335,3770.69
3/25/20260.800.850.790.7946,9820.79
3/24/20260.860.880.800.8016,8530.80
3/23/20260.780.880.780.8484,4760.84
3/20/20260.830.850.760.7771,8700.77
3/19/20260.810.860.800.80143,8830.80
3/18/20260.770.840.770.7923,2030.79
3/17/20260.800.840.790.8022,4770.80
3/16/20260.830.880.760.7949,5450.79
3/13/20260.840.910.820.8279,6750.82
3/12/20260.880.880.840.8539,3670.85
3/11/20260.840.920.840.8850,2470.88
3/10/20260.840.890.840.8523,8210.85
3/09/20260.870.900.810.8440,8290.84
3/06/20260.870.940.860.88112,2910.88
3/05/20260.940.990.860.87116,2530.87
3/04/20260.930.990.880.9276,8540.92
3/03/20260.980.990.880.92111,0000.92
3/02/20261.031.030.940.9876,2170.98
2/27/20260.941.110.901.04295,7091.04
2/26/20260.900.950.900.9257,5410.92
2/25/20260.930.960.890.9057,4780.90
2/24/20260.870.920.830.92118,9020.92
2/23/20260.900.910.810.8381,2890.83
2/20/20260.960.980.900.9324,3320.93
2/19/20260.900.960.880.96104,1920.96
2/18/20260.880.990.880.9335,4300.93
2/17/20260.881.000.870.9463,6220.94
2/13/20260.860.950.850.9055,2670.90
2/12/20260.970.970.840.8971,2600.89
2/11/20261.021.040.900.9580,8000.95
2/10/20260.941.070.940.98123,2470.98
2/09/20260.991.000.930.9376,8240.93
2/06/20260.931.020.910.96117,3010.96
2/05/20261.141.150.890.90382,6030.90
2/04/20261.191.211.091.17207,2251.17
2/03/20261.191.261.141.16163,2201.16
2/02/20261.271.291.141.17222,0501.17
1/30/20261.371.411.261.28386,5771.28
1/29/20261.511.511.341.38257,9921.38
1/28/20261.581.701.421.53417,6511.53
1/27/20261.771.781.371.54637,1651.54
1/26/20261.652.011.461.811,034,5141.81
1/23/20261.411.701.411.50841,5811.50
1/22/20261.361.481.241.35676,6061.35
1/21/20261.591.601.301.441,338,2311.44
1/20/20261.322.251.241.8033,489,4981.80
1/16/20261.271.371.221.27338,7361.27
1/15/20261.531.621.191.31890,8511.31
1/14/20261.841.841.621.62442,5771.62
1/13/20262.592.601.861.971,034,9951.97
1/12/20262.753.402.332.633,548,6282.63
1/09/20260.470.510.450.491,425,3372.45
1/08/20260.500.550.470.472,221,4282.35
1/07/20260.510.570.480.551,310,1482.76
1/06/20260.520.540.460.53690,6302.64
1/05/20260.490.580.440.542,294,8382.70
1/02/20260.450.500.440.491,634,3882.46
12/31/20250.460.470.440.46291,1062.29
12/30/20250.470.480.440.47943,7932.35
12/29/20250.540.640.450.483,473,8462.38