Akita Drilling Ltd (AKT.A)
TSX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.09 | -5.32544378698 | 1.69 | 1.7 | 1.57 | 42357 | 1.63651016 | CS |
4 | -0.01 | -0.621118012422 | 1.61 | 1.7 | 1.55 | 26728 | 1.63764122 | CS |
12 | 0.22 | 15.9420289855 | 1.38 | 1.7 | 1.2 | 37403 | 1.55214777 | CS |
26 | 0.18 | 12.676056338 | 1.42 | 1.7 | 1.2 | 31712 | 1.471935 | CS |
52 | 0.19 | 13.475177305 | 1.41 | 1.87 | 1.2 | 34920 | 1.46948667 | CS |
156 | 0.65 | 68.4210526316 | 0.95 | 2.96 | 0.81 | 54531 | 1.67868172 | CS |
260 | 0.68 | 73.9130434783 | 0.92 | 2.96 | 0.25 | 57488 | 1.20061284 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1732660800 | 1.6299999 | 0.01 | 0.62 | 1.6299999 | 1.65 | 1.62 | 3155 |
1732574400 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.65 | 1.61 | 87820 |
1732315200 | 1.6399999 | -0.05 | -2.96 | 1.7 | 1.7 | 1.57 | 92940 |
1732228800 | 1.69 | 0.02 | 1.20 | 1.7 | 1.7 | 1.67 | 10636 |
1732142400 | 1.67 | -0.01 | -0.60 | 1.69 | 1.7 | 1.65 | 17235 |
1732056000 | 1.68 | 0.02 | 1.20 | 1.65 | 1.68 | 1.65 | 21969 |
1731969600 | 1.66 | 0.05 | 3.11 | 1.6299999 | 1.67 | 1.6299999 | 10757 |
1731710400 | 1.61 | -0.05 | -3.01 | 1.61 | 1.61 | 1.55 | 28360 |
1731624000 | 1.66 | 0.05 | 3.11 | 1.68 | 1.68 | 1.55 | 11900 |
1731537600 | 1.61 | 0 | 0.00 | 1.62 | 1.62 | 1.59 | 10800 |
1731451200 | 1.61 | -0.03 | -1.83 | 1.6 | 1.61 | 1.59 | 2782 |
1731364800 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.68 | 1.6299999 | 5277 |
1731105600 | 1.67 | 0 | 0.00 | 1.69 | 1.69 | 1.56 | 22583 |
1731019200 | 1.67 | 0.01 | 0.60 | 1.68 | 1.69 | 1.66 | 1313 |
1730932800 | 1.66 | 0.02 | 1.22 | 1.61 | 1.69 | 1.61 | 10600 |
1730846400 | 1.6399999 | 0.03 | 1.86 | 1.6299999 | 1.65 | 1.61 | 16384 |
1730760000 | 1.61 | -0.02 | -1.23 | 1.59 | 1.68 | 1.59 | 43202 |
1730497200 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.67 | 1.58 | 67609 |
1730410800 | 1.66 | 0.02 | 1.22 | 1.6399999 | 1.66 | 1.62 | 22391 |
1730324400 | 1.6399999 | 0.04 | 2.50 | 1.61 | 1.6399999 | 1.61 | 46847 |
1730238000 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6 | 1.59 | 1500 |
1730151600 | 1.59 | 0.02 | 1.27 | 1.57 | 1.6299999 | 1.57 | 25023 |
1729892400 | 1.57 | 0.03 | 1.95 | 1.56 | 1.6 | 1.56 | 2600 |
1729806000 | 1.54 | -0.06 | -3.75 | 1.59 | 1.59 | 1.54 | 86900 |
1729719600 | 1.6 | 0.01 | 0.63 | 1.56 | 1.61 | 1.56 | 14555 |
1729633200 | 1.59 | -0.02 | -1.24 | 1.6 | 1.6 | 1.59 | 4510 |
1729546800 | 1.61 | 0.01 | 0.63 | 1.6 | 1.62 | 1.58 | 211107 |
1729287600 | 1.6 | 0 | 0.00 | 1.58 | 1.6 | 1.58 | 57000 |
1729201200 | 1.6 | 0.04 | 2.56 | 1.57 | 1.6299999 | 1.57 | 35002 |
1729114800 | 1.56 | -0.01 | -0.64 | 1.54 | 1.57 | 1.5 | 18776 |
1729028400 | 1.57 | -0.07 | -4.27 | 1.61 | 1.61 | 1.52 | 26935 |
1728682800 | 1.6399999 | 0.1 | 6.49 | 1.56 | 1.6399999 | 1.56 | 119420 |
1728596400 | 1.54 | -0.02 | -1.28 | 1.55 | 1.55 | 1.54 | 1020 |
1728510000 | 1.56 | 0.02 | 1.30 | 1.54 | 1.61 | 1.49 | 314179 |
1728423600 | 1.54 | -0.05 | -3.14 | 1.59 | 1.59 | 1.54 | 25022 |
1728337200 | 1.59 | -0.02 | -1.24 | 1.6 | 1.6299999 | 1.58 | 5035 |
1728078000 | 1.61 | 0 | 0.00 | 1.6 | 1.6299999 | 1.6 | 20221 |
1727991600 | 1.61 | 0.05 | 3.21 | 1.55 | 1.61 | 1.55 | 9726 |
1727905200 | 1.56 | -0.07 | -4.29 | 1.6399999 | 1.6399999 | 1.55 | 5300 |
1727818800 | 1.6299999 | 0.12 | 7.95 | 1.5 | 1.6299999 | 1.49 | 92032 |
1727732400 | 1.51 | 0.04 | 2.72 | 1.48 | 1.51 | 1.43 | 145463 |
1727473200 | 1.47 | 0.05 | 3.52 | 1.42 | 1.47 | 1.41 | 3352 |
1727386800 | 1.42 | -0.03 | -2.07 | 1.44 | 1.47 | 1.41 | 7123 |
1727300400 | 1.45 | -0.07 | -4.61 | 1.5 | 1.5 | 1.45 | 18507 |
1727214000 | 1.52 | 0.01 | 0.66 | 1.51 | 1.53 | 1.51 | 53527 |
1727127600 | 1.51 | 0.02 | 1.34 | 1.47 | 1.51 | 1.46 | 8602 |
1726868400 | 1.49 | 0.05 | 3.47 | 1.42 | 1.54 | 1.42 | 59501 |
1726782000 | 1.44 | 0.08 | 5.88 | 1.36 | 1.44 | 1.36 | 26800 |
1726695600 | 1.36 | 0.01 | 0.74 | 1.35 | 1.3799999 | 1.35 | 10505 |
1726609200 | 1.35 | -0.01 | -0.74 | 1.3 | 1.35 | 1.3 | 15599 |
1726522800 | 1.36 | 0 | 0.00 | 1.36 | 1.3799999 | 1.33 | 18021 |
1726263600 | 1.36 | 0.06 | 4.62 | 1.29 | 1.36 | 1.29 | 13005 |
1726177200 | 1.3 | 0.02 | 1.56 | 1.25 | 1.3 | 1.2 | 49484 |
1726090800 | 1.28 | 0.02 | 1.59 | 1.25 | 1.28 | 1.24 | 23650 |
1726004400 | 1.26 | -0.02 | -1.56 | 1.27 | 1.28 | 1.2 | 49595 |
1725918000 | 1.28 | -0.03 | -2.29 | 1.31 | 1.33 | 1.28 | 51401 |
1725658800 | 1.31 | -0.05 | -3.68 | 1.36 | 1.36 | 1.3 | 22858 |
1725572400 | 1.36 | -0.03 | -2.16 | 1.37 | 1.3799999 | 1.36 | 12479 |
1725486000 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.3899999 | 1.36 | 6854 |
1725399600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.3899999 | 20950 |
1725054000 | 1.4 | 0.03 | 2.19 | 1.35 | 1.4 | 1.35 | 2300 |
1724967600 | 1.37 | -0.02 | -1.44 | 1.3799999 | 1.3899999 | 1.35 | 20300 |
1724881200 | 1.3899999 | -0.05 | -3.47 | 1.41 | 1.42 | 1.3 | 50651 |
1724794800 | 1.44 | 0.03 | 2.13 | 1.43 | 1.44 | 1.43 | 700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.