Akita Drilling Ltd (AKT.A)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 3.84615384615 | 1.3 | 1.38 | 1.28 | 24417 | 1.33240482 | CS |
| 4 | 0.05 | 3.84615384615 | 1.3 | 1.38 | 1.27 | 31444 | 1.33250743 | CS |
| 12 | -0.14 | -9.39597315436 | 1.49 | 1.56 | 1.27 | 30949 | 1.39492724 | CS |
| 26 | -0.06 | -4.25531914894 | 1.41 | 1.87 | 1.27 | 30086 | 1.48343572 | CS |
| 52 | -0.15 | -10 | 1.5 | 1.99 | 1.27 | 43614 | 1.55916025 | CS |
| 156 | 0.21 | 18.4210526316 | 1.14 | 2.96 | 0.7 | 53853 | 1.65121583 | CS |
| 260 | -1 | -42.5531914894 | 2.35 | 2.96 | 0.25 | 57720 | 1.19950587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 1.35 | 0.01 | 0.75 | 1.37 | 1.37 | 1.34 | 20950 |
| 1721338800 | 1.34 | -0.01 | -0.74 | 1.35 | 1.35 | 1.34 | 13511 |
| 1721252400 | 1.35 | 0 | 0.00 | 1.34 | 1.3799999 | 1.34 | 30749 |
| 1721166000 | 1.35 | -0.02 | -1.46 | 1.35 | 1.35 | 1.33 | 14101 |
| 1721079600 | 1.37 | 0.08 | 6.20 | 1.3 | 1.37 | 1.29 | 22630 |
| 1720820400 | 1.29 | -0.01 | -0.77 | 1.3 | 1.33 | 1.28 | 41093 |
| 1720734000 | 1.3 | 0.02 | 1.56 | 1.29 | 1.31 | 1.29 | 38215 |
| 1720647600 | 1.28 | -0.03 | -2.29 | 1.3 | 1.3 | 1.27 | 25496 |
| 1720561200 | 1.31 | 0.01 | 0.77 | 1.3 | 1.33 | 1.3 | 15870 |
| 1720474800 | 1.3 | -0.03 | -2.26 | 1.34 | 1.35 | 1.29 | 5383 |
| 1720215600 | 1.33 | 0.02 | 1.53 | 1.34 | 1.34 | 1.32 | 52303 |
| 1720129200 | 1.31 | -0.03 | -2.24 | 1.32 | 1.33 | 1.31 | 23053 |
| 1720042800 | 1.34 | 0 | 0.00 | 1.35 | 1.37 | 1.33 | 12020 |
| 1719956400 | 1.34 | 0 | 0.00 | 1.36 | 1.36 | 1.29 | 84144 |
| 1719610800 | 1.34 | 0.02 | 1.52 | 1.32 | 1.35 | 1.3 | 30070 |
| 1719524400 | 1.32 | -0.01 | -0.75 | 1.36 | 1.36 | 1.31 | 45347 |
| 1719438000 | 1.33 | -0.01 | -0.75 | 1.33 | 1.34 | 1.33 | 15320 |
| 1719351600 | 1.34 | -0.04 | -2.90 | 1.36 | 1.36 | 1.34 | 3033 |
| 1719265200 | 1.3799999 | 0.08 | 6.15 | 1.29 | 1.3799999 | 1.28 | 93489 |
| 1719006000 | 1.3 | -0.02 | -1.52 | 1.3 | 1.34 | 1.29 | 31601 |
| 1718919600 | 1.32 | 0.03 | 2.33 | 1.29 | 1.32 | 1.29 | 6253 |
| 1718833200 | 1.29 | -0.01 | -0.77 | 1.3 | 1.31 | 1.29 | 29500 |
| 1718746800 | 1.3 | 0 | 0.00 | 1.29 | 1.3 | 1.28 | 20520 |
| 1718660400 | 1.3 | 0.02 | 1.56 | 1.27 | 1.35 | 1.27 | 27210 |
| 1718401200 | 1.28 | -0.02 | -1.54 | 1.3 | 1.3 | 1.27 | 5402 |
| 1718314800 | 1.3 | -0.02 | -1.52 | 1.32 | 1.32 | 1.28 | 72928 |
| 1718228400 | 1.32 | 0 | 0.00 | 1.35 | 1.35 | 1.32 | 25328 |
| 1718142000 | 1.32 | -0.04 | -2.94 | 1.36 | 1.36 | 1.32 | 6624 |
| 1718055600 | 1.36 | -0.02 | -1.45 | 1.3799999 | 1.41 | 1.36 | 47344 |
| 1717796400 | 1.3799999 | 0.02 | 1.47 | 1.34 | 1.3799999 | 1.3 | 53362 |
| 1717710000 | 1.36 | 0.02 | 1.49 | 1.36 | 1.36 | 1.32 | 12871 |
| 1717623600 | 1.34 | 0 | 0.00 | 1.35 | 1.36 | 1.33 | 13004 |
| 1717537200 | 1.34 | -0.06 | -4.29 | 1.4 | 1.4 | 1.34 | 14904 |
| 1717450800 | 1.4 | -0.01 | -0.71 | 1.42 | 1.42 | 1.4 | 20209 |
| 1717191600 | 1.41 | 0.01 | 0.71 | 1.44 | 1.44 | 1.4 | 8418 |
| 1717105200 | 1.4 | -0.01 | -0.71 | 1.44 | 1.44 | 1.4 | 28402 |
| 1717018800 | 1.41 | -0.03 | -2.08 | 1.42 | 1.43 | 1.3799999 | 69186 |
| 1716932400 | 1.44 | 0.03 | 2.13 | 1.43 | 1.49 | 1.43 | 28689 |
| 1716846000 | 1.41 | -0.03 | -2.08 | 1.42 | 1.43 | 1.3799999 | 5998 |
| 1716586800 | 1.44 | 0.02 | 1.41 | 1.43 | 1.44 | 1.34 | 149287 |
| 1716500400 | 1.42 | -0.02 | -1.39 | 1.48 | 1.48 | 1.42 | 33520 |
| 1716414000 | 1.44 | -0.03 | -2.04 | 1.45 | 1.47 | 1.44 | 50217 |
| 1716327600 | 1.47 | -0.02 | -1.34 | 1.49 | 1.5 | 1.43 | 30700 |
| 1715982000 | 1.49 | 0 | 0.00 | 1.48 | 1.49 | 1.48 | 11100 |
| 1715895600 | 1.49 | 0.01 | 0.68 | 1.47 | 1.51 | 1.47 | 13545 |
| 1715809200 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5 | 1.45 | 19498 |
| 1715722800 | 1.5 | -0.01 | -0.66 | 1.5 | 1.5 | 1.47 | 27011 |
| 1715636400 | 1.51 | 0 | 0.00 | 1.5 | 1.52 | 1.45 | 79600 |
| 1715377200 | 1.51 | 0 | 0.00 | 1.51 | 1.52 | 1.5 | 3100 |
| 1715290800 | 1.51 | 0.05 | 3.42 | 1.48 | 1.52 | 1.45 | 48550 |
| 1715204400 | 1.46 | -0.05 | -3.31 | 1.48 | 1.48 | 1.44 | 57600 |
| 1715118000 | 1.51 | 0.05 | 3.42 | 1.46 | 1.56 | 1.42 | 117750 |
| 1715031600 | 1.46 | 0 | 0.00 | 1.47 | 1.49 | 1.46 | 4356 |
| 1714772400 | 1.46 | -0.01 | -0.68 | 1.47 | 1.47 | 1.46 | 5988 |
| 1714686000 | 1.47 | -0.02 | -1.34 | 1.46 | 1.49 | 1.46 | 4860 |
| 1714599600 | 1.49 | -0.02 | -1.32 | 1.48 | 1.49 | 1.45 | 15263 |
| 1714513200 | 1.51 | 0.02 | 1.34 | 1.48 | 1.51 | 1.47 | 17201 |
| 1714426800 | 1.49 | 0 | 0.00 | 1.52 | 1.52 | 1.47 | 6204 |
| 1714167600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1714081200 | 1.49 | -0.01 | -0.67 | 1.49 | 1.49 | 1.49 | 3700 |
| 1713994800 | 1.5 | -0.03 | -1.96 | 1.52 | 1.52 | 1.5 | 14970 |
| 1713908400 | 1.53 | 0.05 | 3.38 | 1.5 | 1.54 | 1.48 | 11258 |
| 1713822000 | 1.48 | 0.03 | 2.07 | 1.46 | 1.48 | 1.42 | 7983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
