Avicanna Inc (AVCN)
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 | 0 | 0.34 | 0.385 | 0.325 | 92232 | 0.34638247 | CS |
| 4 | 0.01 | 3.0303030303 | 0.33 | 0.45 | 0.29 | 127201 | 0.3881421 | CS |
| 12 | -0.02 | -5.55555555556 | 0.36 | 0.55 | 0.29 | 121868 | 0.38700012 | CS |
| 26 | -0.2 | -37.037037037 | 0.54 | 0.6 | 0.2 | 137006 | 0.35605859 | CS |
| 52 | -0.11 | -24.4444444444 | 0.45 | 0.6 | 0.2 | 109235 | 0.38549966 | CS |
| 156 | -0.52 | -60.4651162791 | 0.86 | 1 | 0.16 | 86806 | 0.36889385 | CS |
| 260 | -4 | -92.1658986175 | 4.34 | 4.38 | 0.16 | 77471 | 0.74693747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1726609200 | 0.335 | -0.005 | -1.47 | 0.3449999 | 0.35 | 0.33 | 61508 |
| 1726522800 | 0.34 | -0.03 | -8.11 | 0.38 | 0.38 | 0.325 | 90000 |
| 1726263600 | 0.37 | 0.02 | 5.71 | 0.365 | 0.385 | 0.365 | 89586 |
| 1726177200 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.36 | 0.3449999 | 56330 |
| 1726090800 | 0.34 | -0.035 | -9.33 | 0.34 | 0.37 | 0.325 | 163736 |
| 1726004400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1725918000 | 0.375 | -0.065 | -14.77 | 0.445 | 0.445 | 0.37 | 65000 |
| 1725658800 | 0.44 | 0.005 | 1.15 | 0.43 | 0.45 | 0.42 | 194721 |
| 1725572400 | 0.435 | 0.015 | 3.57 | 0.415 | 0.44 | 0.4099999 | 98500 |
| 1725486000 | 0.42 | -0.02 | -4.55 | 0.43 | 0.44 | 0.4099999 | 130060 |
| 1725399600 | 0.44 | 0.055 | 14.29 | 0.38 | 0.445 | 0.38 | 320055 |
| 1725054000 | 0.385 | 0.005 | 1.32 | 0.395 | 0.395 | 0.385 | 104300 |
| 1724967600 | 0.38 | -0.01 | -2.56 | 0.4 | 0.4 | 0.38 | 101398 |
| 1724881200 | 0.39 | -0.015 | -3.70 | 0.405 | 0.405 | 0.375 | 131601 |
| 1724794800 | 0.405 | 0.035 | 9.46 | 0.38 | 0.415 | 0.375 | 173959 |
| 1724708400 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.37 | 48990 |
| 1724449200 | 0.37 | 0.03 | 8.82 | 0.3 | 0.37 | 0.29 | 134550 |
| 1724362800 | 0.34 | -0.03 | -8.11 | 0.37 | 0.37 | 0.335 | 32513 |
| 1724276400 | 0.37 | 0.035 | 10.45 | 0.33 | 0.375 | 0.33 | 137268 |
| 1724190000 | 0.335 | -0.015 | -4.29 | 0.35 | 0.35 | 0.32 | 143000 |
| 1724103600 | 0.35 | -0.01 | -2.78 | 0.355 | 0.36 | 0.335 | 43352 |
| 1723844400 | 0.36 | 0.01 | 2.86 | 0.35 | 0.365 | 0.34 | 147035 |
| 1723758000 | 0.35 | 0.015 | 4.48 | 0.325 | 0.37 | 0.31 | 76783 |
| 1723671600 | 0.335 | 0.01 | 3.08 | 0.325 | 0.335 | 0.325 | 21000 |
| 1723585200 | 0.325 | 0.005 | 1.56 | 0.325 | 0.34 | 0.32 | 27507 |
| 1723498800 | 0.32 | 0 | 0.00 | 0.335 | 0.335 | 0.32 | 38704 |
| 1723239600 | 0.32 | 0 | 0.00 | 0.325 | 0.325 | 0.32 | 6000 |
| 1723153200 | 0.32 | 0.01 | 3.23 | 0.31 | 0.33 | 0.3 | 63500 |
| 1723066800 | 0.31 | 0 | 0.00 | 0.325 | 0.3449999 | 0.305 | 34000 |
| 1722980400 | 0.31 | -0.005 | -1.59 | 0.32 | 0.32 | 0.305 | 47243 |
| 1722634800 | 0.315 | 0.025 | 8.62 | 0.29 | 0.315 | 0.29 | 82513 |
| 1722548400 | 0.29 | -0.02 | -6.45 | 0.325 | 0.325 | 0.29 | 28707 |
| 1722462000 | 0.31 | -0.015 | -4.62 | 0.32 | 0.32 | 0.29 | 74144 |
| 1722375600 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.31 | 34000 |
| 1722289200 | 0.33 | 0.03 | 10.00 | 0.305 | 0.335 | 0.305 | 71008 |
| 1722030000 | 0.3 | -0.005 | -1.64 | 0.305 | 0.325 | 0.29 | 157023 |
| 1721943600 | 0.305 | -0.035 | -10.29 | 0.34 | 0.3449999 | 0.305 | 214005 |
| 1721857200 | 0.34 | 0 | 0.00 | 0.35 | 0.36 | 0.33 | 100271 |
| 1721770800 | 0.34 | -0.05 | -12.82 | 0.39 | 0.39 | 0.335 | 94285 |
| 1721684400 | 0.39 | -0.04 | -9.30 | 0.42 | 0.42 | 0.39 | 55108 |
| 1721425200 | 0.43 | 0.065 | 17.81 | 0.37 | 0.43 | 0.37 | 11500 |
| 1721338800 | 0.365 | -0.075 | -17.05 | 0.45 | 0.45 | 0.36 | 166201 |
| 1721252400 | 0.44 | -0.04 | -8.33 | 0.495 | 0.5 | 0.435 | 106000 |
| 1721166000 | 0.48 | -0.01 | -2.04 | 0.49 | 0.5 | 0.475 | 158000 |
| 1721079600 | 0.49 | 0.005 | 1.03 | 0.485 | 0.55 | 0.48 | 170395 |
| 1720820400 | 0.485 | 0.04 | 8.99 | 0.45 | 0.5 | 0.45 | 336675 |
| 1720734000 | 0.445 | 0.025 | 5.95 | 0.42 | 0.46 | 0.4099999 | 220525 |
| 1720647600 | 0.42 | 0.035 | 9.09 | 0.385 | 0.43 | 0.385 | 102636 |
| 1720561200 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.375 | 43525 |
| 1720474800 | 0.38 | -0.06 | -13.64 | 0.435 | 0.435 | 0.38 | 64319 |
| 1720215600 | 0.44 | 0.02 | 4.76 | 0.4099999 | 0.45 | 0.405 | 187700 |
| 1720129200 | 0.42 | 0.015 | 3.70 | 0.4 | 0.425 | 0.4 | 125415 |
| 1720042800 | 0.405 | 0.055 | 15.71 | 0.3449999 | 0.4099999 | 0.3449999 | 318380 |
| 1719956400 | 0.35 | -0.05 | -12.50 | 0.4 | 0.4 | 0.34 | 212910 |
| 1719610800 | 0.4 | 0 | 0.00 | 0.4 | 0.415 | 0.395 | 188150 |
| 1719524400 | 0.4 | 0.0550001 | 15.94 | 0.35 | 0.4099999 | 0.35 | 220410 |
| 1719438000 | 0.3449999 | -0.005 | -1.43 | 0.36 | 0.39 | 0.34 | 232714 |
| 1719351600 | 0.35 | 0.055 | 18.64 | 0.29 | 0.365 | 0.2849999 | 437605 |
| 1719265200 | 0.295 | 0.03 | 11.32 | 0.27 | 0.295 | 0.27 | 56200 |
| 1719006000 | 0.265 | -0.01 | -3.64 | 0.2849999 | 0.3 | 0.2 | 645523 |
| 1718919600 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.26 | 100123 |
| 1718833200 | 0.275 | 0.015 | 5.77 | 0.27 | 0.295 | 0.265 | 138000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
