Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akanda Corp. - Common Shares (NQ:AKAN)

1.190 -0.040 (-3.24%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 1.220 1.240 1.190 1.190 7,321 -0.04(-3.24%)
May 29, 2025 1.290 1.290 1.220 1.230 7,371 -0.02(-1.60%)
May 28, 2025 1.210 1.250 1.195 1.250 4,343 +0.04(+3.31%)
May 27, 2025 1.300 1.300 1.210 1.210 5,013 -0.05(-3.97%)
May 23, 2025 1.210 1.265 1.185 1.260 8,513 +0.05(+4.13%)
May 22, 2025 1.260 1.290 1.200 1.210 17,960 -0.04(-3.20%)
May 21, 2025 1.240 1.251 1.240 1.250 8,966 +0.02(+1.63%)
May 20, 2025 1.234 1.270 1.213 1.230 18,324 +0.00(+0.41%)
May 19, 2025 1.170 1.250 1.157 1.225 16,351 +0.03(+2.08%)
May 16, 2025 1.170 1.233 1.170 1.200 13,840 +0.03(+2.56%)
May 15, 2025 1.150 1.175 1.150 1.170 13,782 +0.01(+0.86%)
May 14, 2025 1.220 1.220 1.160 1.160 8,937 -0.06(-4.92%)
May 13, 2025 1.250 1.250 1.200 1.220 26,545 +0.02(+1.68%)
May 12, 2025 1.170 1.210 1.160 1.200 20,627 +0.04(+3.43%)
May 09, 2025 1.200 1.210 1.150 1.160 20,355 -0.04(-3.60%)
May 08, 2025 1.150 1.210 1.110 1.203 22,103 +0.05(+4.29%)
May 07, 2025 1.200 1.200 1.150 1.154 7,543 -0.05(-3.88%)
May 06, 2025 1.210 1.240 1.200 1.200 20,304 -0.07(-5.48%)
May 05, 2025 1.290 1.290 1.250 1.270 23,003 -0.02(-1.55%)
May 02, 2025 1.260 1.341 1.260 1.290 15,245 +0.03(+2.37%)
May 01, 2025 1.300 1.300 1.240 1.260 20,193 -0.07(-5.26%)
Apr 30, 2025 1.200 1.402 1.160 1.330 241,851 +0.12(+9.92%)
Apr 29, 2025 1.180 1.230 1.110 1.210 56,113 +0.06(+5.22%)
Apr 28, 2025 1.150 1.240 1.150 1.150 12,358 +0.00(+0.00%)
Apr 25, 2025 1.180 1.226 1.080 1.150 36,546 -0.03(-2.54%)
Apr 24, 2025 1.120 1.220 1.120 1.180 72,972 +0.06(+5.36%)
Apr 23, 2025 1.170 1.170 1.075 1.120 26,314 -0.04(-3.45%)
Apr 22, 2025 1.150 1.240 1.100 1.160 45,778 -0.01(-0.85%)
Apr 21, 2025 1.110 1.180 1.100 1.170 32,953 +0.07(+6.36%)
Apr 17, 2025 1.120 1.133 1.100 1.100 25,996 -0.02(-1.79%)
Apr 16, 2025 1.130 1.200 1.100 1.120 76,550 +0.00(+0.00%)
Apr 15, 2025 1.150 1.170 1.090 1.120 8,991 -0.04(-3.44%)
Apr 14, 2025 1.110 1.180 1.100 1.160 47,614 +0.06(+5.45%)
Apr 11, 2025 1.070 1.100 1.055 1.100 15,792 +0.03(+2.80%)
Apr 10, 2025 1.060 1.070 1.000 1.070 25,487 -0.03(-2.73%)
Apr 09, 2025 1.110 1.110 0.9301 1.100 92,513 +0.00(+0.00%)
Apr 08, 2025 1.170 1.170 1.050 1.100 19,139 -0.07(-5.98%)
Apr 07, 2025 1.220 1.220 1.120 1.170 43,738 -0.05(-4.10%)
Apr 04, 2025 1.330 1.330 1.220 1.220 25,338 -0.11(-8.27%)
Apr 03, 2025 1.370 1.370 1.320 1.330 14,090 -0.04(-2.92%)
Apr 02, 2025 1.390 1.400 1.310 1.370 31,058 -0.02(-1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.