Akanda Corp. (AKAN)
1.65
-0.04 (-2.37%)
At close: Mar 03, 2025, 1:11 PM
AKAN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.68 | 1.71 | 1.63 | 1.69 | 0.02 | 1.20% | 21,214 |
| Feb 27, 2025 | 1.68 | 1.71 | 1.67 | 1.67 | -0.02 | -1.18% | 10,579 |
| Feb 26, 2025 | 1.68 | 1.72 | 1.67 | 1.69 | 0.01 | 0.60% | 27,105 |
| Feb 25, 2025 | 1.68 | 1.70 | 1.65 | 1.68 | 0.02 | 1.20% | 57,139 |
| Feb 24, 2025 | 1.74 | 1.74 | 1.65 | 1.66 | -0.09 | -5.14% | 31,943 |
| Feb 21, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 0.03 | 1.74% | 18,519 |
| Feb 20, 2025 | 1.72 | 1.75 | 1.70 | 1.72 | 0.00 | 0.00% | 31,524 |
| Feb 19, 2025 | 1.74 | 1.74 | 1.69 | 1.72 | -0.03 | -1.71% | 33,041 |
| Feb 18, 2025 | 1.74 | 1.76 | 1.69 | 1.75 | 0.01 | 0.57% | 36,126 |
| Feb 14, 2025 | 1.73 | 1.78 | 1.73 | 1.74 | -0.02 | -1.14% | 17,700 |
| Feb 13, 2025 | 1.72 | 1.78 | 1.72 | 1.76 | 0.04 | 2.33% | 32,660 |
| Feb 12, 2025 | 1.73 | 1.76 | 1.70 | 1.72 | -0.01 | -0.58% | 25,300 |
| Feb 11, 2025 | 1.70 | 1.78 | 1.70 | 1.73 | 0.04 | 2.37% | 32,823 |
| Feb 10, 2025 | 1.72 | 1.75 | 1.65 | 1.69 | -0.01 | -0.59% | 71,600 |
| Feb 7, 2025 | 1.62 | 1.75 | 1.62 | 1.70 | 0.03 | 1.80% | 57,205 |
| Feb 6, 2025 | 1.67 | 1.84 | 1.61 | 1.67 | -0.03 | -1.76% | 278,769 |
| Feb 5, 2025 | 1.58 | 1.90 | 1.58 | 1.70 | 0.13 | 8.28% | 1,094,973 |
| Feb 4, 2025 | 1.50 | 1.59 | 1.50 | 1.57 | 0.09 | 6.08% | 38,100 |
| Feb 3, 2025 | 1.59 | 1.59 | 1.46 | 1.48 | -0.13 | -8.07% | 95,800 |
| Jan 31, 2025 | 1.57 | 1.70 | 1.47 | 1.61 | 0.04 | 2.55% | 154,500 |
| Jan 30, 2025 | 1.62 | 1.69 | 1.56 | 1.57 | -0.05 | -3.09% | 63,149 |
| Jan 29, 2025 | 1.72 | 1.78 | 1.61 | 1.62 | -0.17 | -9.50% | 92,700 |
| Jan 28, 2025 | 1.65 | 1.89 | 1.62 | 1.79 | 0.14 | 8.48% | 170,000 |
| Jan 27, 2025 | 1.65 | 1.69 | 1.61 | 1.65 | 0.00 | 0.00% | 25,200 |
| Jan 24, 2025 | 1.65 | 1.69 | 1.60 | 1.65 | 0.00 | 0.00% | 43,600 |
| 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 |