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
3rd Apr 2026 (Fri) 0.6898 0.70 0.62 0.6881 11,316
2nd Apr 2026 (Thu) 0.6898 0.70 0.62 0.6881 11,316
1st Apr 2026 (Wed) 0.67 0.6952 0.67 0.695 1,937
31st Mar 2026 (Tue) 0.596 0.7122 0.5902 0.6979 4,470
30th Mar 2026 (Mon) 0.5823 0.5945 0.5731 0.6005 1,307
27th Mar 2026 (Fri) 0.634 0.6387 0.5526 0.5945 11,365
26th Mar 2026 (Thu) 0.6473 0.7305 0.5167 0.6887 849,275
25th Mar 2026 (Wed) 0.8159 0.8159 0.797 0.7904 238
24th Mar 2026 (Tue) 0.8523 0.8659 0.8081 0.802 477
23rd Mar 2026 (Mon) 0.79 0.88 0.7814 0.8351 2,803
20th Mar 2026 (Fri) 0.79 0.82 0.765 0.774 463
19th Mar 2026 (Thu) 0.81 0.8566 0.81 0.8049 50
18th Mar 2026 (Wed) 0.7651 0.8091 0.7651 0.785 398
17th Mar 2026 (Tue) 0.7858 0.8217 0.7858 0.8019 490
16th Mar 2026 (Mon) 0.8214 0.8299 0.782 0.7857 6,940
13th Mar 2026 (Fri) 0.845 0.8798 0.83 0.821 3,200
12th Mar 2026 (Thu) 0.8401 0.869 0.8401 0.8455 3,942
11th Mar 2026 (Wed) 0.8413 0.9241 0.8413 0.8778 2,333
10th Mar 2026 (Tue) 0.8423 0.861 0.84 0.855 1,006
9th Mar 2026 (Mon) 0.8501 0.8501 0.81 0.841 2,224
6th Mar 2026 (Fri) 0.8674 0.915 0.8674 0.8802 3,900
5th Mar 2026 (Thu) 0.9203 0.97 0.8635 0.8683 12,122
4th Mar 2026 (Wed) 0.94 0.94 0.8878 0.9202 3,946
3rd Mar 2026 (Tue) 0.9548 0.9548 0.8839 0.9204 4,541
2nd Mar 2026 (Mon) 1.01 1.01 0.96 0.9842 1,100
27th Feb 2026 (Fri) 0.92 1.10 0.9199 1.04 7,237
26th Feb 2026 (Thu) 0.905 0.905 0.8964 0.9199 794
25th Feb 2026 (Wed) 0.86 0.9037 0.86 0.9037 0
24th Feb 2026 (Tue) 0.86 0.91 0.86 0.91 0
23rd Feb 2026 (Mon) 0.86 0.8953 0.8131 0.831 3,992
20th Feb 2026 (Fri) 0.94 0.94 0.8966 0.93 415
19th Feb 2026 (Thu) 0.908 0.945 0.888 0.9605 3,776
18th Feb 2026 (Wed) 0.92 0.99 0.92 0.9288 1,273
17th Feb 2026 (Tue) 0.934 0.9966 0.87 0.939 3,707
16th Feb 2026 (Mon) 0.87 0.95 0.8629 0.8964 4,602
13th Feb 2026 (Fri) 0.87 0.95 0.8629 0.8964 4,602
12th Feb 2026 (Thu) 0.92 0.92 0.839 0.89 898
11th Feb 2026 (Wed) 0.99 0.99 0.90 0.95 9,740
10th Feb 2026 (Tue) 0.9403 1.06 0.94 0.9842 12,098
9th Feb 2026 (Mon) 0.9619 0.962 0.93 0.93 7,134
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
FTSE 100 Latest
Value10,436.29
Change71.50