Akanda Corp. (AKAN)
1.74
0.09 (5.45%)
At close: Jan 28, 2025, 1:49 PM
AKAN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 1.65 | 1.69 | 1.61 | 1.65 | 0.00 | 0.00% | 24,839 |
| Jan 24, 2025 | 1.65 | 1.69 | 1.60 | 1.65 | 0.00 | 0.00% | 43,597 |
| Jan 23, 2025 | 1.60 | 1.65 | 1.55 | 1.65 | 0.06 | 3.77% | 45,622 |
| Jan 22, 2025 | 1.63 | 1.63 | 1.53 | 1.59 | -0.04 | -2.45% | 37,600 |
| Jan 21, 2025 | 1.61 | 1.66 | 1.58 | 1.63 | 0.05 | 3.16% | 41,169 |
| Jan 17, 2025 | 1.67 | 1.67 | 1.58 | 1.58 | -0.09 | -5.39% | 61,230 |
| Jan 16, 2025 | 1.64 | 1.67 | 1.62 | 1.67 | 0.06 | 3.73% | 115,065 |
| Jan 15, 2025 | 1.56 | 1.65 | 1.55 | 1.61 | 0.08 | 5.23% | 119,700 |
| Jan 14, 2025 | 1.67 | 1.67 | 1.52 | 1.53 | -0.10 | -6.13% | 77,416 |
| Jan 13, 2025 | 1.56 | 1.63 | 1.48 | 1.63 | 0.07 | 4.49% | 82,840 |
| Jan 10, 2025 | 1.58 | 1.65 | 1.49 | 1.56 | -0.04 | -2.50% | 61,621 |
| Jan 8, 2025 | 1.62 | 1.63 | 1.52 | 1.60 | -0.03 | -1.84% | 109,741 |
| Jan 7, 2025 | 1.70 | 1.71 | 1.60 | 1.63 | -0.01 | -0.61% | 50,271 |
| Jan 6, 2025 | 1.75 | 1.77 | 1.60 | 1.64 | -0.03 | -1.80% | 73,439 |
| Jan 3, 2025 | 1.65 | 1.78 | 1.62 | 1.67 | -0.02 | -1.18% | 105,030 |
| Jan 2, 2025 | 1.60 | 1.72 | 1.53 | 1.69 | 0.09 | 5.62% | 133,527 |
| Dec 31, 2024 | 1.46 | 1.60 | 1.46 | 1.60 | 0.14 | 9.59% | 123,903 |
| Dec 30, 2024 | 1.50 | 1.50 | 1.36 | 1.46 | -0.08 | -5.19% | 100,828 |
| Dec 27, 2024 | 1.51 | 1.56 | 1.49 | 1.54 | 0.00 | 0.00% | 59,496 |
| Dec 26, 2024 | 1.53 | 1.60 | 1.45 | 1.54 | 0.00 | 0.00% | 153,181 |
| Dec 24, 2024 | 1.64 | 1.71 | 1.52 | 1.54 | -0.10 | -6.10% | 195,225 |
| Dec 23, 2024 | 1.44 | 1.65 | 1.42 | 1.64 | 0.23 | 16.31% | 231,710 |
| Dec 20, 2024 | 1.36 | 1.46 | 1.36 | 1.41 | 0.05 | 3.68% | 52,130 |
| Dec 19, 2024 | 1.35 | 1.49 | 1.33 | 1.36 | 0.04 | 3.03% | 134,300 |
| Dec 18, 2024 | 1.40 | 1.44 | 1.28 | 1.32 | -0.05 | -3.65% | 65,369 |
| Dec 17, 2024 | 1.42 | 1.42 | 1.34 | 1.37 | 0.02 | 1.48% | 60,810 |
| Dec 16, 2024 | 1.47 | 1.59 | 1.34 | 1.35 | -0.14 | -9.40% | 132,400 |
| Dec 13, 2024 | 1.55 | 1.58 | 1.45 | 1.49 | -0.07 | -4.49% | 38,077 |
| Dec 12, 2024 | 1.57 | 1.59 | 1.51 | 1.56 | 0.01 | 0.65% | 31,903 |
| Dec 11, 2024 | 1.60 | 1.60 | 1.52 | 1.55 | -0.03 | -1.90% | 20,429 |
| Dec 10, 2024 | 1.65 | 1.65 | 1.56 | 1.58 | -0.07 | -4.24% | 18,400 |
| Dec 9, 2024 | 1.55 | 1.65 | 1.50 | 1.65 | 0.11 | 7.14% | 37,600 |
| Dec 6, 2024 | 1.59 | 1.76 | 1.46 | 1.54 | 0.02 | 1.32% | 226,545 |
| Dec 5, 2024 | 1.65 | 1.65 | 1.47 | 1.52 | -0.15 | -8.98% | 118,615 |
| Dec 4, 2024 | 1.69 | 1.82 | 1.53 | 1.67 | -0.03 | -1.76% | 214,123 |
| Dec 3, 2024 | 1.85 | 1.93 | 1.70 | 1.70 | -0.20 | -10.53% | 151,832 |
| Dec 2, 2024 | 1.78 | 1.98 | 1.75 | 1.90 | 0.15 | 8.57% | 194,800 |
| Nov 29, 2024 | 1.73 | 1.79 | 1.67 | 1.75 | 0.05 | 2.94% | 97,521 |
| Nov 27, 2024 | 1.62 | 1.98 | 1.62 | 1.70 | 0.08 | 4.94% | 346,689 |
| Nov 26, 2024 | 1.52 | 1.77 | 1.41 | 1.62 | 0.12 | 8.00% | 259,611 |
| Nov 25, 2024 | 1.42 | 1.60 | 1.38 | 1.50 | 0.14 | 10.29% | 226,437 |
| Nov 22, 2024 | 1.34 | 1.37 | 1.28 | 1.36 | 0.02 | 1.49% | 135,500 |
| Nov 21, 2024 | 1.39 | 1.39 | 1.30 | 1.34 | -0.03 | -2.19% | 40,400 |
| Nov 20, 2024 | 1.42 | 1.42 | 1.35 | 1.37 | -0.03 | -2.14% | 29,953 |
| Nov 19, 2024 | 1.41 | 1.44 | 1.32 | 1.40 | -0.03 | -2.10% | 59,806 |
| Nov 18, 2024 | 1.30 | 1.48 | 1.30 | 1.43 | 0.04 | 2.88% | 121,500 |
| Nov 15, 2024 | 1.37 | 1.39 | 1.23 | 1.39 | -0.09 | -6.08% | 135,100 |
| Nov 14, 2024 | 1.35 | 1.57 | 1.22 | 1.48 | 0.14 | 10.45% | 467,511 |
| Nov 13, 2024 | 1.42 | 1.42 | 1.22 | 1.34 | -0.05 | -3.60% | 386,163 |
| Nov 12, 2024 | 1.40 | 1.47 | 1.37 | 1.39 | -0.14 | -9.15% | 153,721 |