Date	Open	High	Low	Close	Volume	Change (%)
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	3,548,628	+2.14(+437.39%)
Jan 09, 2026	0.4702	0.5097	0.4500	0.4894	1,425,337	+0.02(+4.11%)
Jan 08, 2026	0.4955	0.5460	0.4675	0.4701	2,221,428	-0.08(-14.81%)
Jan 07, 2026	0.5113	0.5690	0.4801	0.5518	1,310,148	+0.02(+4.35%)
Jan 06, 2026	0.5200	0.5350	0.4611	0.5288	690,630	-0.01(-2.07%)
Jan 05, 2026	0.4950	0.5799	0.4399	0.5400	2,294,838	+0.05(+9.64%)
Jan 02, 2026	0.4508	0.5000	0.4410	0.4925	1,634,388	+0.04(+7.70%)
Dec 31, 2025	0.4579	0.4680	0.4400	0.4573	291,106	-0.01(-2.70%)
Dec 30, 2025	0.4711	0.4816	0.4420	0.4700	943,793	-0.01(-1.38%)
Dec 29, 2025	0.5385	0.6350	0.4500	0.4766	3,473,846	+0.03(+5.91%)
Dec 26, 2025	0.5077	0.5077	0.4158	0.4500	1,056,739	-0.05(-10.32%)
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	485,930	-0.07(-7.71%)
Dec 08, 2025	0.8818	0.9575	0.8130	0.9025	1,760,742	-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%)

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.

File a claim

Action Teams

Contact support

Akanda Corp. - Common Shares (NQ:AKAN)

Historical Prices