Akanda Corp. - Common Shares (AKAN)

Historical Prices For Akanda Corp. - Common Shares (AKAN)

Date Range:

2025-09-21 - 2025-12-21

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	0.70	0.73	0.59	0.61	4,549,946	0.61
12/18/2025	0.86	0.97	0.66	0.68	12,272,427	0.68
12/17/2025	0.88	1.06	0.72	0.74	23,903,907	0.74
12/16/2025	0.67	0.80	0.64	0.74	1,634,738	0.74
12/15/2025	0.85	0.85	0.65	0.73	3,255,414	0.73
12/12/2025	1.13	1.23	0.80	0.94	60,151,787	0.94
12/11/2025	0.81	0.81	0.74	0.79	364,949	0.79
12/10/2025	0.82	0.83	0.76	0.82	329,923	0.82
12/09/2025	0.84	0.87	0.79	0.83	485,930	0.83
12/08/2025	0.88	0.96	0.81	0.90	1,760,742	0.90
12/05/2025	1.21	1.34	0.85	0.94	30,931,393	0.94
12/04/2025	0.99	1.04	0.94	0.95	10,657,374	0.95
12/03/2025	1.01	1.04	0.97	1.01	150,730	1.01
12/02/2025	0.99	1.02	0.93	1.01	163,317	1.01
12/01/2025	1.00	1.01	0.93	0.98	158,428	0.98
11/28/2025	1.10	1.12	0.99	1.03	190,376	1.03
11/26/2025	1.05	1.13	1.03	1.07	166,265	1.07
11/25/2025	0.98	1.06	0.97	1.02	279,191	1.02
11/24/2025	0.90	1.07	0.90	0.97	213,919	0.97
11/21/2025	0.91	0.95	0.88	0.90	112,035	0.90
11/20/2025	0.90	0.96	0.90	0.92	81,176	0.92
11/19/2025	0.98	1.00	0.88	0.92	190,144	0.92
11/18/2025	1.01	1.05	0.97	1.03	181,456	1.03
11/17/2025	1.11	1.14	0.96	1.04	418,578	1.04
11/14/2025	1.47	1.50	1.15	1.16	7,730,525	1.16
11/13/2025	1.31	1.33	1.22	1.29	1,204,621	1.29
11/12/2025	1.32	1.37	1.28	1.33	74,431	1.33
11/11/2025	1.29	1.38	1.20	1.34	146,153	1.34
11/10/2025	1.35	1.45	1.34	1.36	207,673	1.36
11/07/2025	1.33	1.33	1.25	1.33	75,252	1.33
11/06/2025	1.40	1.40	1.31	1.33	77,617	1.33
11/05/2025	1.46	1.46	1.35	1.40	97,792	1.40
11/04/2025	1.59	1.63	1.45	1.47	145,289	1.47
11/03/2025	1.63	1.77	1.56	1.57	198,154	1.57
10/31/2025	1.61	1.68	1.54	1.61	139,701	1.61
10/30/2025	1.60	1.67	1.54	1.61	123,650	1.61
10/29/2025	1.93	1.97	1.64	1.68	359,017	1.68
10/28/2025	2.07	2.00	1.93	1.94	199,903	1.94
10/27/2025	2.19	2.23	2.06	2.10	220,108	2.10
10/24/2025	2.29	2.38	2.18	2.21	204,900	2.21
10/23/2025	2.14	2.30	2.10	2.29	355,436	2.29
10/22/2025	2.15	2.26	2.14	2.17	288,589	2.17
10/21/2025	2.18	2.40	2.13	2.20	595,089	2.20
10/20/2025	2.22	2.50	2.15	2.21	1,085,292	2.21
10/17/2025	2.75	2.84	2.24	2.29	16,243,588	2.29
10/16/2025	2.35	2.50	2.22	2.23	8,097,679	2.23
10/15/2025	2.40	2.56	2.25	2.35	453,800	2.35
10/14/2025	2.22	2.41	2.22	2.37	164,548	2.37
10/13/2025	2.15	2.27	2.11	2.21	259,475	2.21
10/10/2025	2.30	2.45	2.17	2.18	356,963	2.18
10/09/2025	2.46	2.50	2.29	2.32	214,760	2.32
10/08/2025	2.36	2.68	2.28	2.45	468,193	2.45
10/07/2025	2.71	2.74	2.21	2.35	497,033	2.35
10/06/2025	2.91	2.99	2.66	2.78	407,718	2.78
10/03/2025	3.18	3.20	3.00	3.05	455,405	3.05
10/02/2025	3.00	3.32	2.84	3.18	854,804	3.18
10/01/2025	4.64	4.64	3.26	3.37	31,015,061	3.37
9/30/2025	4.32	4.57	3.89	4.36	481,894	4.36
9/29/2025	4.00	5.26	3.83	4.77	769,500	4.77
9/26/2025	3.75	4.19	3.75	3.88	66,910	3.88
9/25/2025	4.02	4.11	3.69	3.79	51,662	3.79
9/24/2025	3.60	4.48	3.60	4.30	274,606	4.30
9/23/2025	3.56	3.65	3.50	3.63	26,631	3.63
9/22/2025	3.52	3.68	3.48	3.60	13,553	3.60