• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Akanda Corp. - Common Shares (NQ:AKAN)

    0.8200 -0.0129 (-1.55%)
    Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 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 (%)
    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.
    © 2025 FinancialContent. All rights reserved.