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

Akanda Corp. - Common Shares (NQ:AKAN)

1.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 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 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%)
Apr 01, 2025 1.370 1.390 1.350 1.390 15,960 +0.01(+0.72%)
Mar 31, 2025 1.420 1.420 1.320 1.380 16,296 -0.05(-3.50%)
Mar 28, 2025 1.430 1.440 1.400 1.430 15,299 +0.00(+0.00%)
Mar 27, 2025 1.470 1.510 1.420 1.430 92,689 -0.04(-2.72%)
Mar 26, 2025 1.550 1.550 1.440 1.470 29,162 -0.08(-5.16%)
Mar 25, 2025 1.570 1.570 1.465 1.550 13,458 -0.02(-1.27%)
Mar 24, 2025 1.530 1.570 1.530 1.570 7,334 +0.04(+2.61%)
Mar 21, 2025 1.480 1.550 1.480 1.530 9,416 +0.00(+0.00%)
Mar 20, 2025 1.500 1.550 1.500 1.530 12,547 -0.01(-0.65%)
Mar 19, 2025 1.510 1.550 1.480 1.540 7,477 +0.04(+2.67%)
Mar 18, 2025 1.540 1.540 1.480 1.500 10,674 -0.03(-1.96%)
Mar 17, 2025 1.460 1.550 1.460 1.530 17,673 +0.08(+5.52%)
Mar 14, 2025 1.470 1.480 1.410 1.450 12,621 -0.01(-0.73%)
Mar 13, 2025 1.500 1.530 1.459 1.461 8,290 +0.01(+0.74%)
Mar 12, 2025 1.580 1.580 1.450 1.450 15,892 +0.01(+0.69%)
Mar 11, 2025 1.520 1.540 1.430 1.440 44,847 -0.07(-4.64%)
Mar 10, 2025 1.610 1.610 1.510 1.510 89,597 -0.09(-5.63%)
Mar 07, 2025 1.650 1.650 1.580 1.600 11,651 -0.05(-3.03%)
Mar 06, 2025 1.610 1.700 1.590 1.650 20,085 +0.05(+3.12%)
Mar 05, 2025 1.580 1.650 1.580 1.600 52,353 +0.03(+1.91%)
Mar 04, 2025 1.600 1.650 1.550 1.570 14,140 -0.05(-3.09%)
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.