Avicanna More Historical Data - AVCN | ADVFN

Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Avicanna Inc (AVCN)
Avicanna Inc (AVCN) Historical

AVCN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.305	-0.02	-6.15%	0.34	0.34	0.295	225,007
May 07 2024	0.325	-0.025	-7.14%	0.35	0.35	0.31	113,025
May 06 2024	0.35	0.00	0.00%	0.35	0.355	0.34	41,604
May 03 2024	0.35	0.00	0.00%	0.35	0.35	0.33	156,000
May 02 2024	0.35	-0.01	-2.78%	0.36	0.36	0.335	69,000
May 01 2024	0.36	0.00	0.00%	0.36	0.36	0.35	37,000
Apr 30 2024	0.36	-0.01	-2.70%	0.375	0.395	0.33	329,010
Apr 29 2024	0.37	0.03	8.82%	0.36	0.385	0.355	22,472
Apr 26 2024	0.34	0.00	0.00%	0.34	0.34	0.34	0
Apr 25 2024	0.34	-0.04	-10.53%	0.38	0.38	0.33	259,527
Apr 24 2024	0.38	-0.01	-2.56%	0.40	0.40	0.37	57,940
Apr 23 2024	0.39	0.01	2.63%	0.38	0.40	0.38	28,500
Apr 22 2024	0.38	-0.025	-6.17%	0.405	0.41	0.335	216,921
Apr 19 2024	0.405	0.025	6.58%	0.39	0.405	0.39	14,060
Apr 18 2024	0.38	-0.04	-9.52%	0.425	0.435	0.38	54,100
Apr 17 2024	0.42	0.05	13.51%	0.375	0.435	0.375	134,604
Apr 16 2024	0.37	0.00	0.00%	0.375	0.375	0.32	185,534
Apr 15 2024	0.37	-0.03	-7.50%	0.395	0.395	0.35	149,501
Apr 12 2024	0.40	-0.015	-3.61%	0.415	0.415	0.385	121,001
Apr 11 2024	0.415	0.00	0.00%	0.42	0.43	0.40	134,297
Apr 10 2024	0.415	0.025	6.41%	0.40	0.42	0.395	109,615
Apr 09 2024	0.39	-0.03	-7.14%	0.42	0.42	0.385	169,060
Apr 08 2024	0.42	-0.02	-4.55%	0.435	0.46	0.41	156,001
Apr 05 2024	0.44	-0.01	-2.22%	0.45	0.485	0.415	196,785
Apr 04 2024	0.45	-0.05	-10.00%	0.485	0.485	0.435	134,000
Apr 03 2024	0.50	0.01	2.04%	0.475	0.50	0.43	218,751
Apr 02 2024	0.49	-0.04	-7.55%	0.51	0.52	0.47	180,900
Apr 01 2024	0.53	0.01	1.92%	0.50	0.55	0.495	59,270
Mar 28 2024	0.52	0.01	1.96%	0.52	0.53	0.485	99,180
Mar 27 2024	0.51	-0.02	-3.77%	0.53	0.53	0.50	109,000
Mar 26 2024	0.53	0.02	3.92%	0.52	0.55	0.51	70,550
Mar 25 2024	0.51	0.00	0.00%	0.51	0.51	0.51	18,504
Mar 22 2024	0.51	0.01	2.00%	0.51	0.55	0.51	38,702
Mar 21 2024	0.50	-0.04	-7.41%	0.56	0.56	0.50	24,869
Mar 20 2024	0.54	0.01	1.89%	0.54	0.56	0.52	36,502
Mar 19 2024	0.53	-0.04	-7.02%	0.56	0.56	0.50	145,674
Mar 18 2024	0.57	0.05	9.62%	0.54	0.60	0.54	241,590
Mar 15 2024	0.52	0.01	1.96%	0.51	0.54	0.49	226,005
Mar 14 2024	0.51	0.055	12.09%	0.455	0.52	0.43	148,800
Mar 13 2024	0.455	-0.025	-5.21%	0.47	0.485	0.43	256,701
Mar 12 2024	0.48	0.005	1.05%	0.475	0.495	0.455	173,315
Mar 11 2024	0.475	-0.01	-2.06%	0.485	0.485	0.475	72,268
Mar 08 2024	0.485	-0.015	-3.00%	0.50	0.50	0.465	228,320
Mar 07 2024	0.50	0.02	4.17%	0.50	0.50	0.455	295,700
Mar 06 2024	0.48	0.00	0.00%	0.48	0.485	0.43	135,600
Mar 05 2024	0.48	0.01	2.13%	0.485	0.485	0.44	88,110
Mar 04 2024	0.47	-0.025	-5.05%	0.48	0.48	0.47	25,000
Mar 01 2024	0.495	0.035	7.61%	0.465	0.50	0.465	86,221
Feb 29 2024	0.46	0.00	0.00%	0.46	0.48	0.445	80,100
Feb 28 2024	0.46	0.02	4.55%	0.44	0.46	0.40	84,662
Feb 27 2024	0.44	0.00	0.00%	0.42	0.48	0.405	147,500
Feb 26 2024	0.44	0.01	2.33%	0.425	0.47	0.42	99,500
Feb 23 2024	0.43	0.02	4.88%	0.40	0.43	0.39	45,506
Feb 22 2024	0.41	-0.02	-4.65%	0.42	0.42	0.405	13,000
Feb 21 2024	0.43	0.02	4.88%	0.415	0.43	0.405	64,000
Feb 20 2024	0.41	0.00	0.00%	0.40	0.415	0.40	30,400
Feb 16 2024	0.41	-0.005	-1.20%	0.43	0.43	0.38	83,877
Feb 15 2024	0.415	-0.035	-7.78%	0.445	0.445	0.41	22,895
Feb 14 2024	0.45	0.01	2.27%	0.44	0.475	0.44	71,418
Feb 13 2024	0.44	0.04	10.00%	0.41	0.455	0.41	119,683
Feb 12 2024	0.40	0.005	1.27%	0.39	0.405	0.39	80,500
Feb 09 2024	0.395	0.025	6.76%	0.38	0.395	0.38	27,000

Delayed Upgrade Clock