Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Akanda Corp. - Common Shares (NQ:AKAN)

3.942 +2.732 (+225.75%)
Streaming Delayed Price Updated: 1:15 PM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 1.210 1.347 1.130 1.210 558,561 -0.05(-3.97%)
Aug 22, 2025 1.300 1.335 1.250 1.260 4,595,933 -0.05(-3.82%)
Aug 21, 2025 1.310 1.350 1.300 1.310 17,085 +0.00(+0.00%)
Aug 20, 2025 1.300 1.310 1.280 1.310 1,679 -0.01(-0.76%)
Aug 19, 2025 1.330 1.380 1.303 1.320 19,782 -0.02(-1.49%)
Aug 18, 2025 1.370 1.373 1.320 1.340 10,830 -0.02(-1.47%)
Aug 15, 2025 1.390 1.430 1.330 1.360 48,974 +0.00(+0.00%)
Aug 14, 2025 1.380 1.388 1.310 1.360 35,610 -0.01(-0.73%)
Aug 13, 2025 1.350 1.390 1.300 1.370 55,827 +0.04(+3.01%)
Aug 12, 2025 1.370 1.400 1.280 1.330 140,408 -0.04(-2.92%)
Aug 11, 2025 1.240 1.460 1.240 1.370 490,435 +0.19(+16.10%)
Aug 08, 2025 1.200 1.220 1.070 1.180 97,548 -0.11(-8.53%)
Aug 07, 2025 1.090 1.350 1.030 1.290 984,753 +0.22(+20.56%)
Aug 06, 2025 1.070 1.110 1.030 1.070 70,029 +0.02(+1.90%)
Aug 05, 2025 1.100 1.100 1.037 1.050 129,460 -0.02(-1.86%)
Aug 04, 2025 1.030 1.100 1.000 1.070 238,921 -0.03(-2.73%)
Aug 01, 2025 1.150 1.720 1.030 1.100 8,288,335 -0.04(-3.51%)
Jul 31, 2025 1.180 1.190 1.140 1.140 23,359 -0.04(-2.98%)
Jul 30, 2025 1.400 1.420 1.100 1.175 246,131 -0.21(-15.47%)
Jul 29, 2025 1.220 1.460 1.200 1.390 253,257 +0.14(+10.76%)
Jul 28, 2025 1.270 1.279 1.250 1.255 5,089 -0.02(-1.18%)
Jul 25, 2025 1.270 1.270 1.220 1.270 19,329 +0.01(+0.79%)
Jul 24, 2025 1.290 1.300 1.250 1.260 17,641 -0.03(-2.33%)
Jul 23, 2025 1.320 1.320 1.251 1.290 27,107 -0.05(-3.73%)
Jul 22, 2025 1.300 1.350 1.260 1.340 66,851 +0.11(+8.94%)
Jul 21, 2025 1.210 1.240 1.210 1.230 31,163 +0.02(+1.65%)
Jul 18, 2025 1.260 1.280 1.170 1.210 27,171 -0.04(-3.20%)
Jul 17, 2025 1.320 1.340 1.120 1.250 48,107 -0.04(-3.33%)
Jul 16, 2025 1.300 1.317 1.260 1.293 19,332 +0.00(+0.23%)
Jul 15, 2025 1.370 1.370 1.250 1.290 66,412 -0.04(-3.01%)
Jul 14, 2025 1.340 1.370 1.325 1.330 25,477 -0.04(-2.92%)
Jul 11, 2025 1.410 1.414 1.350 1.370 45,399 -0.04(-2.84%)
Jul 10, 2025 1.360 1.440 1.350 1.410 71,235 +0.06(+4.44%)
Jul 09, 2025 1.420 1.450 1.350 1.350 55,033 -0.07(-4.93%)
Jul 08, 2025 1.280 1.490 1.250 1.420 89,604 +0.14(+10.94%)
Jul 07, 2025 1.370 1.370 1.270 1.280 29,931 -0.09(-6.57%)
Jul 03, 2025 1.340 1.410 1.320 1.370 23,562 +0.07(+5.38%)
Jul 02, 2025 1.330 1.390 1.280 1.300 32,578 -0.03(-2.26%)
Jul 01, 2025 1.370 1.385 1.310 1.330 31,564 -0.07(-5.00%)
Jun 30, 2025 1.450 1.490 1.280 1.400 125,288 -0.05(-3.45%)
Jun 27, 2025 1.480 1.480 1.410 1.450 61,699 +0.00(+0.00%)
Jun 26, 2025 1.420 1.450 1.380 1.450 94,444 +0.02(+1.68%)
Jun 25, 2025 1.230 1.440 1.222 1.426 458,851 +0.22(+18.38%)
Jun 24, 2025 1.250 1.250 1.205 1.205 12,948 -0.03(-2.46%)
Jun 23, 2025 1.270 1.280 1.231 1.235 16,524 -0.04(-3.52%)
Jun 20, 2025 1.310 1.310 1.280 1.280 15,422 -0.02(-1.54%)
Jun 18, 2025 1.300 1.330 1.260 1.300 20,171 -0.01(-0.76%)
Jun 17, 2025 1.280 1.320 1.280 1.310 9,464 +0.03(+2.34%)
Jun 16, 2025 1.250 1.405 1.250 1.280 144,129 +0.01(+0.79%)
Jun 13, 2025 1.300 1.330 1.260 1.270 23,708 -0.07(-5.51%)
Jun 12, 2025 1.380 1.390 1.310 1.344 36,465 -0.02(-1.18%)
Jun 11, 2025 1.400 1.463 1.299 1.360 21,558 -0.06(-4.23%)
Jun 10, 2025 1.470 1.470 1.410 1.420 15,859 -0.05(-3.07%)
Jun 09, 2025 1.330 1.480 1.315 1.465 63,605 +0.10(+7.72%)
Jun 06, 2025 1.280 1.365 1.280 1.360 23,691 +0.09(+7.09%)
Jun 05, 2025 1.470 1.470 1.270 1.270 55,283 -0.17(-11.81%)
Jun 04, 2025 1.230 1.463 1.230 1.440 98,790 +0.18(+14.65%)
Jun 03, 2025 1.220 1.256 1.164 1.256 25,182 +0.08(+6.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.