Akanda Corp. - Common Shares (AKAN)

1.0400
+0.1201 (13.06%)
NASDAQ · Last Trade: Feb 27th, 6:18 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20260.941.110.901.04291,3231.04
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
12/26/20250.510.510.420.451,056,7392.25
12/24/20250.530.540.490.50781,5842.51
12/23/20250.580.590.490.562,272,7912.81
12/22/20250.610.650.570.631,554,2103.17
12/19/20250.700.730.590.614,549,9463.07
12/18/20250.860.970.660.6812,272,4273.42
12/17/20250.881.060.720.7423,903,9073.70
12/16/20250.670.800.640.741,634,7383.73
12/15/20250.850.850.650.733,255,4143.63
12/12/20251.131.230.800.9460,151,7874.70
12/11/20250.810.810.740.79364,9493.93
12/10/20250.820.830.760.82329,9234.10
12/09/20250.840.870.790.83485,9304.16
12/08/20250.880.960.810.901,760,7424.51
12/05/20251.211.340.850.9430,931,3934.69
12/04/20250.991.040.940.9510,657,3744.73
12/03/20251.011.040.971.01150,7305.05
12/02/20250.991.020.931.01163,3175.05
12/01/20251.001.010.930.98158,4284.88
11/28/20251.101.120.991.03190,3765.15