ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Akanda Corp. - Common Shares (NQ:AKAN)

0.5018 -0.0609 (-10.82%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.5300 0.5424 0.4852 0.5018 781,584 -0.06(-10.82%)
Dec 23, 2025 0.5817 0.5860 0.4919 0.5627 2,272,791 -0.07(-11.27%)
Dec 22, 2025 0.6100 0.6450 0.5740 0.6342 1,554,210 +0.02(+3.37%)
Dec 19, 2025 0.7000 0.7262 0.5910 0.6135 4,549,946 -0.07(-10.42%)
Dec 18, 2025 0.8600 0.9740 0.6601 0.6849 12,272,427 -0.06(-7.45%)
Dec 17, 2025 0.8769 1.060 0.7230 0.7400 23,903,908 -0.01(-0.67%)
Dec 16, 2025 0.6700 0.7985 0.6445 0.7450 1,634,738 +0.02(+2.55%)
Dec 15, 2025 0.8485 0.8497 0.6513 0.7265 3,255,414 -0.21(-22.71%)
Dec 12, 2025 1.130 1.230 0.8001 0.9400 60,151,788 +0.15(+19.53%)
Dec 11, 2025 0.8100 0.8073 0.7400 0.7864 364,949 -0.03(-4.10%)
Dec 10, 2025 0.8200 0.8300 0.7620 0.8200 329,923 -0.01(-1.55%)
Dec 09, 2025 0.8400 0.8669 0.7867 0.8329 486,780 -0.07(-7.71%)
Dec 08, 2025 0.8818 0.9575 0.8130 0.9025 1,752,822 -0.04(-3.76%)
Dec 05, 2025 1.210 1.340 0.8500 0.9378 30,931,392 -0.01(-0.88%)
Dec 04, 2025 0.9900 1.040 0.9400 0.9461 10,657,374 -0.06(-6.33%)
Dec 03, 2025 1.010 1.041 0.9750 1.010 150,730 +0.00(+0.00%)
Dec 02, 2025 0.9900 1.020 0.9310 1.010 163,317 +0.03(+3.39%)
Dec 01, 2025 1.000 1.006 0.9311 0.9769 158,428 -0.05(-5.16%)
Nov 28, 2025 1.100 1.120 0.9925 1.030 190,376 -0.04(-3.74%)
Nov 26, 2025 1.050 1.130 1.030 1.070 166,265 +0.05(+4.90%)
Nov 25, 2025 0.9800 1.060 0.9660 1.020 279,191 +0.05(+4.71%)
Nov 24, 2025 0.9000 1.070 0.9000 0.9741 213,919 +0.08(+8.78%)
Nov 21, 2025 0.9100 0.9515 0.8800 0.8955 112,035 -0.02(-2.55%)
Nov 20, 2025 0.9000 0.9600 0.9000 0.9189 81,176 -0.00(-0.44%)
Nov 19, 2025 0.9828 1.001 0.8800 0.9230 190,144 -0.11(-10.39%)
Nov 18, 2025 1.010 1.050 0.9750 1.030 181,456 -0.01(-0.96%)
Nov 17, 2025 1.110 1.140 0.9634 1.040 418,578 -0.12(-10.34%)
Nov 14, 2025 1.470 1.500 1.150 1.160 7,730,525 -0.13(-10.08%)
Nov 13, 2025 1.310 1.330 1.220 1.290 1,204,621 -0.04(-3.01%)
Nov 12, 2025 1.320 1.370 1.280 1.330 74,431 -0.01(-0.75%)
Nov 11, 2025 1.290 1.380 1.200 1.340 146,153 -0.02(-1.47%)
Nov 10, 2025 1.350 1.450 1.340 1.360 207,673 +0.03(+2.26%)
Nov 07, 2025 1.330 1.330 1.250 1.330 75,252 +0.00(+0.00%)
Nov 06, 2025 1.400 1.400 1.310 1.330 77,617 -0.07(-5.00%)
Nov 05, 2025 1.460 1.460 1.350 1.400 97,792 -0.07(-4.44%)
Nov 04, 2025 1.590 1.630 1.450 1.465 145,289 -0.10(-6.69%)
Nov 03, 2025 1.630 1.775 1.560 1.570 198,154 -0.04(-2.48%)
Oct 31, 2025 1.610 1.680 1.540 1.610 139,701 +0.00(+0.00%)
Oct 30, 2025 1.600 1.670 1.540 1.610 123,650 -0.07(-4.17%)
Oct 29, 2025 1.930 1.970 1.635 1.680 359,017 -0.26(-13.40%)
Oct 28, 2025 2.070 2.080 1.930 1.940 199,903 -0.16(-7.62%)
Oct 27, 2025 2.190 2.229 2.060 2.100 220,258 -0.11(-4.98%)
Oct 24, 2025 2.290 2.380 2.180 2.210 204,900 -0.08(-3.49%)
Oct 23, 2025 2.140 2.300 2.100 2.290 355,436 +0.12(+5.53%)
Oct 22, 2025 2.150 2.260 2.140 2.170 288,589 -0.03(-1.36%)
Oct 21, 2025 2.180 2.400 2.135 2.200 595,089 -0.01(-0.45%)
Oct 20, 2025 2.220 2.500 2.150 2.210 1,085,292 -0.08(-3.49%)
Oct 17, 2025 2.750 2.840 2.240 2.290 16,243,588 +0.06(+2.69%)
Oct 16, 2025 2.350 2.500 2.220 2.230 8,097,699 -0.12(-5.11%)
Oct 15, 2025 2.400 2.560 2.250 2.350 453,800 -0.02(-0.84%)
Oct 14, 2025 2.220 2.410 2.220 2.370 164,548 +0.16(+7.24%)
Oct 13, 2025 2.150 2.270 2.110 2.210 259,475 +0.03(+1.38%)
Oct 10, 2025 2.300 2.450 2.165 2.180 356,963 -0.14(-6.03%)
Oct 09, 2025 2.460 2.500 2.290 2.320 214,760 -0.13(-5.31%)
Oct 08, 2025 2.360 2.680 2.280 2.450 468,193 +0.10(+4.26%)
Oct 07, 2025 2.710 2.740 2.210 2.350 497,033 -0.43(-15.47%)
Oct 06, 2025 2.910 2.987 2.660 2.780 407,718 -0.27(-8.85%)
Oct 03, 2025 3.180 3.200 3.000 3.050 455,405 -0.13(-4.09%)
Oct 02, 2025 3.000 3.319 2.841 3.180 854,804 -0.19(-5.64%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.