Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Akanda Corp (AKAN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.9163 0.9925 0.9163 0.96 10,711
5th Feb 2026 (Thu) 1.12 1.12 0.888 0.9028 17,321
4th Feb 2026 (Wed) 1.21 1.21 1.09 1.17 7,742
3rd Feb 2026 (Tue) 1.17 1.24 1.15 1.16 5,136
2nd Feb 2026 (Mon) 1.28 1.28 1.145 1.17 37,296
30th Jan 2026 (Fri) 1.35 1.40 1.27 1.28 11,451
29th Jan 2026 (Thu) 1.45 1.48 1.35 1.38 4,711
28th Jan 2026 (Wed) 1.54 1.67 1.43 1.54 25,250
27th Jan 2026 (Tue) 1.68 1.74 1.38 1.54 40,146
26th Jan 2026 (Mon) 1.61 2.00 1.47 1.81 93,505
23rd Jan 2026 (Fri) 1.445 1.695 1.445 1.50 62,276
22nd Jan 2026 (Thu) 1.37 1.47 1.24 1.35 60,333
21st Jan 2026 (Wed) 1.59 1.59 1.33 1.44 98,901
20th Jan 2026 (Tue) 1.33 2.23 1.24 1.80 4,856,524
19th Jan 2026 (Mon) 1.28 1.37 1.23 1.27 14,287
16th Jan 2026 (Fri) 1.28 1.37 1.23 1.27 14,287
15th Jan 2026 (Thu) 1.515 1.57 1.21 1.31 86,093
14th Jan 2026 (Wed) 1.76 1.765 1.645 1.62 37,322
13th Jan 2026 (Tue) 2.45 2.58 1.86 2.63 88,078
12th Jan 2026 (Mon) 2.73 3.40 2.34 2.63 102,354
9th Jan 2026 (Fri) 0.4723 0.505 0.45 0.4894 64,725
8th Jan 2026 (Thu) 0.498 0.5453 0.4676 0.4701 245,933
7th Jan 2026 (Wed) 0.4999 0.5688 0.481 0.5518 116,126
6th Jan 2026 (Tue) 0.511 0.5339 0.47 0.5288 65,197
5th Jan 2026 (Mon) 0.4753 0.5777 0.44 0.54 128,058
2nd Jan 2026 (Fri) 0.45 0.50 0.45 0.4925 72,565
1st Jan 2026 (Thu) 0.4586 0.4586 0.4401 0.4573 32,997
31st Dec 2025 (Wed) 0.4586 0.4586 0.4401 0.4573 32,997
30th Dec 2025 (Tue) 0.46 0.48 0.4469 0.47 105,400
29th Dec 2025 (Mon) 0.5098 0.6345 0.4501 0.4766 221,905
26th Dec 2025 (Fri) 0.5022 0.5022 0.418 0.45 59,340
25th Dec 2025 (Thu) 0.5301 0.5424 0.4888 0.5017 58,673
24th Dec 2025 (Wed) 0.5301 0.5424 0.4888 0.5017 58,673
23rd Dec 2025 (Tue) 0.5817 0.5839 0.497 0.5627 161,681
22nd Dec 2025 (Mon) 0.6023 0.63 0.5798 0.6342 117,537
19th Dec 2025 (Fri) 0.7156 0.726 0.60 0.6135 420,373
18th Dec 2025 (Thu) 0.865 0.97 0.662 0.6849 846,435
17th Dec 2025 (Wed) 0.878 1.05 0.723 0.74 1,384,916
16th Dec 2025 (Tue) 0.6717 0.7946 0.648 0.745 234,580
15th Dec 2025 (Mon) 0.841 0.841 0.6515 0.7265 278,768
12th Dec 2025 (Fri) 1.131 1.23 0.8001 0.94 8,037,064
11th Dec 2025 (Thu) 0.8056 0.8056 0.74 0.7864 33,274
10th Dec 2025 (Wed) 0.82 0.82 0.77 0.82 28,742
9th Dec 2025 (Tue) 0.8216 0.8585 0.7927 0.8329 39,541
8th Dec 2025 (Mon) 0.88 0.9575 0.82 0.9025 294,783
FTSE 100 Latest
Value10,369.75
Change60.53