Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Akanda Corporation (AKAN)
Akanda Corporation (AKAN) Historical

AKAN Akanda Corporation

0.0888

-0.0009 (-1.00%)

Pre Market

Last Updated: 04:58:40

Delayed by 15 minutes

AKAN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.0897	-0.0022	-2.39%	0.0904	0.0918	0.0882	1,796,772
Apr 23 2024	0.0919	0.0006	0.66%	0.092	0.0965	0.0888	2,844,284
Apr 22 2024	0.0913	-0.0031	-3.28%	0.1045	0.1091	0.0903	7,286,404
Apr 19 2024	0.0944	0.0003	0.32%	0.093	0.11	0.09295	4,487,524
Apr 18 2024	0.0941	-0.0104	-9.95%	0.098	0.102	0.0911	3,722,767
Apr 17 2024	0.1045	0.0025	2.45%	0.10	0.109	0.0981	4,144,635
Apr 16 2024	0.102	-0.011	-9.73%	0.11	0.112899	0.0961	7,035,472
Apr 15 2024	0.113	-0.0414	-26.81%	0.159	0.17	0.111	14,959,130
Apr 12 2024	0.1544	0.0034	2.25%	0.1775	0.188	0.15	18,194,674
Apr 11 2024	0.151	0.0314	26.25%	0.1198	0.18	0.1208	49,188,830
Apr 10 2024	0.1196	-0.0011	-0.91%	0.1207	0.1274	0.1155	2,103,592
Apr 09 2024	0.1207	0.0006	0.50%	0.116	0.1291	0.114	2,935,845
Apr 08 2024	0.1201	-0.0024	-1.96%	0.1223	0.13	0.1195	1,899,175
Apr 05 2024	0.1225	0.0022	1.83%	0.123	0.125	0.115	1,894,347
Apr 04 2024	0.1203	-0.0062	-4.90%	0.1122	0.13	0.1122	3,397,338
Apr 03 2024	0.1265	-0.0011	-0.86%	0.1282	0.135	0.1116	4,872,285
Apr 02 2024	0.1276	-0.02	-13.55%	0.1394	0.1394	0.1151	4,800,220
Apr 01 2024	0.1476	0.031	26.59%	0.13	0.15	0.112	10,350,396
Mar 28 2024	0.1166	-0.0483	-29.29%	0.25	0.27	0.104	79,799,567
Mar 27 2024	0.1649	0.0003	0.18%	0.15	0.17	0.15	1,239,274
Mar 26 2024	0.1646	-0.0004	-0.24%	0.15	0.1984	0.15	2,047,782
Mar 25 2024	0.165	-0.0785	-32.24%	0.165	0.1662	0.142	2,869,124
Mar 22 2024	0.2435	0.0345	16.51%	0.225	0.25	0.205	2,713,229
Mar 21 2024	0.209	0.0051	2.50%	0.209	0.2171	0.195	504,921
Mar 20 2024	0.2039	0.02545	14.26%	0.185	0.23	0.176	2,223,122
Mar 19 2024	0.17845	0.00475	2.73%	0.17	0.185	0.165	553,274
Mar 18 2024	0.1737	0.0037	2.18%	0.16	0.1979	0.153101	1,655,979
Mar 15 2024	0.17	0.0131	8.35%	0.1553	0.18	0.1511	737,699
Mar 14 2024	0.1569	-0.0072	-4.39%	0.1653	0.1665	0.15	233,655
Mar 13 2024	0.1641	0.0019	1.17%	0.16	0.165	0.151	257,688
Mar 12 2024	0.1622	-0.0215	-11.70%	0.177	0.181823	0.1601	327,155
Mar 11 2024	0.1837	0.0042	2.34%	0.17	0.19	0.17	203,618
Mar 08 2024	0.1795	0.0026	1.47%	0.179	0.1863	0.17	368,456
Mar 07 2024	0.1769	-0.0041	-2.27%	0.178	0.1838	0.1717	183,263
Mar 06 2024	0.181	-0.014	-7.18%	0.202	0.202	0.175	992,674
Mar 05 2024	0.195	-0.01595	-7.56%	0.2116	0.25	0.1941	1,191,907
Mar 04 2024	0.210949	-0.00905	-4.11%	0.2197	0.2197	0.2056	581,147
Mar 01 2024	0.22	-0.0368	-14.33%	0.30	0.305	0.2056	8,320,739
Feb 29 2024	0.2568	-0.0097	-3.64%	0.2756	0.2888	0.251	2,004,852
Feb 28 2024	0.2665	-0.014	-4.99%	0.27	0.299899	0.2605	163,885
Feb 27 2024	0.2805	-0.0098	-3.38%	0.295	0.30	0.2772	71,724
Feb 26 2024	0.2903	-0.0023	-0.79%	0.2931	0.31	0.28	177,325
Feb 23 2024	0.2926	-0.0059	-1.98%	0.299	0.315	0.2925	71,712
Feb 22 2024	0.2985	-0.0037	-1.22%	0.295	0.318	0.295	120,839
Feb 21 2024	0.3022	0.0088	3.00%	0.2922	0.31	0.2902	137,935
Feb 20 2024	0.2934	-0.01	-3.30%	0.2993	0.3087	0.29	204,287
Feb 16 2024	0.303399	0.0123	4.22%	0.2901	0.30745	0.2843	275,826
Feb 15 2024	0.2911	0.0111	3.96%	0.292	0.302	0.28	271,040
Feb 14 2024	0.28	-0.004	-1.41%	0.278	0.3055	0.278	233,758
Feb 13 2024	0.284	-0.096	-25.26%	0.42	0.4844	0.2601	2,807,649
Feb 12 2024	0.38	0.0586	18.23%	0.33	0.38	0.313	477,165
Feb 09 2024	0.3214	-0.0386	-10.72%	0.36	0.365	0.3101	337,676
Feb 08 2024	0.36	0.05	16.13%	0.39	0.42	0.3551	1,071,097
Feb 07 2024	0.31	-0.039	-11.17%	0.3375	0.34	0.31	133,102
Feb 06 2024	0.349	0.0268	8.32%	0.332	0.3668	0.3152	698,746
Feb 05 2024	0.3222	-0.0713	-18.12%	0.3632	0.37	0.2802	937,373
Feb 02 2024	0.3935	-0.0005	-0.13%	0.3698	0.71	0.354	12,773,407
Feb 01 2024	0.394	0.004	1.03%	0.379	0.435	0.3699	641,576
Jan 31 2024	0.39	0.00	0.00%	0.395	0.3998	0.365	27,042
Jan 30 2024	0.39	-0.007	-1.76%	0.3846	0.39	0.38	20,851
Jan 29 2024	0.397	-0.0129	-3.15%	0.41	0.41	0.3663	26,477
Jan 26 2024	0.4099	0.02	5.13%	0.41	0.41	0.387	16,470

Delayed Upgrade Clock