ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AKAN Akanda Corporation

0.0928
-0.0013 (-1.38%)
Apr 19 2024 - Closed
Delayed by 15 minutes

AKAN Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 25 2024 0.3899 -0.02 -4.88% 0.409 0.409 0.3837 22,346
Jan 24 2024 0.4099 0.0349 9.31% 0.40 0.41 0.3844 112,709
Jan 23 2024 0.375 -0.01 -2.60% 0.385 0.4042 0.37 6,539
Jan 22 2024 0.385 -0.028 -6.78% 0.4085 0.4095 0.3659 74,513

Your Recent History

Delayed Upgrade Clock