Akanda Corp. - Common Shares (AKAN)

9.1900
-0.3800 (-3.97%)
NASDAQ· Last Trade: Jul 18th, 7:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/17/20269.339.389.019.197,9549.19
7/16/20269.8510.009.009.579,7239.57
7/15/20269.4110.349.0510.0045,23910.00
7/14/20269.069.489.069.4810,0329.48
7/13/202610.0510.059.569.587,6439.58
7/10/202610.2110.259.669.9416,1379.94
7/09/202610.3810.389.7810.0521,79510.05
7/08/202611.4211.4210.1110.1626,40810.16
7/07/202611.3611.9010.8011.4276,76711.42
7/06/202612.8612.8611.8412.1119,50712.11
7/02/202612.9913.4412.0112.3320,48712.33
7/01/202613.2513.6713.0013.6214,51813.62
6/30/202613.4913.9513.2713.7110,28513.71
6/29/202613.9014.0512.2313.6631,86613.66
6/26/202614.2414.4613.6714.0822,62114.08
6/25/202615.6915.9014.2714.8841,04914.88
6/24/202615.7516.0914.8016.0128,83216.01
6/23/202614.3316.7014.3316.1859,00416.18
6/22/202615.9916.0014.7415.0737,45515.07
6/18/202618.0818.8017.0118.2049,27218.20
6/17/202618.8419.3118.2119.0047,89419.00
6/16/202617.6519.7917.2319.10116,62719.10
6/15/202616.7218.9616.4117.75180,12017.75
6/12/202620.8725.0116.7018.545,391,63118.54
6/11/202613.4015.3912.8015.3928,22215.39
6/10/202613.0713.8113.0713.8114,87213.81
6/09/202614.2314.7012.4813.7637,38013.76
6/08/202615.3215.4213.8514.6542,44814.65
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
5/18/202619.2519.5914.6416.30109,22216.30
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
5/05/202631.5933.0525.0030.001,211,51730.00
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