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)

0.9600 +0.0600 (+6.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 0.9300 1.020 0.9100 0.9600 117,301 +0.06(+6.34%)
Feb 05, 2026 1.140 1.149 0.8880 0.9028 382,454 -0.27(-22.84%)
Feb 04, 2026 1.190 1.210 1.090 1.170 207,225 +0.01(+0.86%)
Feb 03, 2026 1.190 1.260 1.140 1.160 163,220 -0.01(-0.85%)
Feb 02, 2026 1.270 1.290 1.140 1.170 222,050 -0.11(-8.59%)
Jan 30, 2026 1.370 1.410 1.260 1.280 386,577 -0.10(-7.25%)
Jan 29, 2026 1.510 1.510 1.345 1.380 257,992 -0.15(-9.80%)
Jan 28, 2026 1.580 1.699 1.420 1.530 416,483 -0.01(-0.65%)
Jan 27, 2026 1.770 1.780 1.370 1.540 637,165 -0.27(-14.92%)
Jan 26, 2026 1.650 2.010 1.460 1.810 1,034,514 +0.31(+20.67%)
Jan 23, 2026 1.410 1.700 1.410 1.500 841,581 +0.15(+11.11%)
Jan 22, 2026 1.360 1.477 1.240 1.350 676,606 -0.09(-6.25%)
Jan 21, 2026 1.590 1.600 1.300 1.440 1,335,097 -0.36(-20.00%)
Jan 20, 2026 1.320 2.250 1.240 1.800 33,489,498 +0.53(+41.73%)
Jan 16, 2026 1.270 1.370 1.220 1.270 338,736 -0.04(-3.05%)
Jan 15, 2026 1.530 1.620 1.190 1.310 890,851 -0.31(-19.14%)
Jan 14, 2026 1.840 1.840 1.615 1.620 442,577 -0.35(-17.77%)
Jan 13, 2026 2.590 2.600 1.860 1.970 1,034,995 -0.66(-25.10%)
Jan 12, 2026 2.750 3.400 2.330 2.630 3,550,632 +0.18(+7.48%)
Jan 09, 2026 2.351 2.549 2.250 2.447 285,067 +0.10(+4.11%)
Jan 08, 2026 2.478 2.730 2.337 2.350 444,285 -0.41(-14.81%)
Jan 07, 2026 2.557 2.845 2.401 2.759 262,029 +0.11(+4.35%)
Jan 06, 2026 2.600 2.675 2.305 2.644 138,126 -0.06(-2.07%)
Jan 05, 2026 2.475 2.900 2.200 2.700 458,967 +0.24(+9.64%)
Jan 02, 2026 2.254 2.500 2.205 2.462 326,877 +0.18(+7.70%)
Dec 31, 2025 2.289 2.340 2.200 2.287 58,221 -0.06(-2.70%)
Dec 30, 2025 2.356 2.408 2.210 2.350 188,758 -0.03(-1.38%)
Dec 29, 2025 2.692 3.175 2.250 2.383 694,769 +0.13(+5.91%)
Dec 26, 2025 2.538 2.538 2.079 2.250 211,347 -0.26(-10.32%)
Dec 24, 2025 2.650 2.712 2.426 2.509 156,316 -0.30(-10.82%)
Dec 23, 2025 2.909 2.930 2.459 2.813 454,558 -0.36(-11.27%)
Dec 22, 2025 3.050 3.225 2.870 3.171 310,842 +0.10(+3.37%)
Dec 19, 2025 3.500 3.631 2.955 3.067 909,989 -0.36(-10.42%)
Dec 18, 2025 4.300 4.870 3.300 3.425 2,454,485 -0.28(-7.45%)
Dec 17, 2025 4.385 5.300 3.615 3.700 4,780,781 -0.02(-0.67%)
Dec 16, 2025 3.350 3.993 3.223 3.725 326,947 +0.09(+2.55%)
Dec 15, 2025 4.242 4.248 3.256 3.632 651,082 -1.07(-22.71%)
Dec 12, 2025 5.650 6.150 4.000 4.700 12,030,358 +0.77(+19.53%)
Dec 11, 2025 4.050 4.037 3.700 3.932 72,989 -0.17(-4.10%)
Dec 10, 2025 4.100 4.150 3.810 4.100 65,984 -0.06(-1.55%)
Dec 09, 2025 4.200 4.335 3.933 4.165 97,356 -0.35(-7.71%)
Dec 08, 2025 4.409 4.787 4.065 4.513 350,564 -0.18(-3.76%)
Dec 05, 2025 6.050 6.700 4.250 4.689 6,186,278 -0.04(-0.88%)
Dec 04, 2025 4.950 5.200 4.700 4.731 2,131,474 -0.32(-6.33%)
Dec 03, 2025 5.050 5.204 4.875 5.050 30,146 +0.00(+0.00%)
Dec 02, 2025 4.950 5.100 4.655 5.050 32,663 +0.17(+3.39%)
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.