AKITA Drilling Ltd. (AKTAF)
OTCMKTS
· Delayed Price · Currency is USD
1.573
+0.043 (2.81%)
Jun 6, 2025, 12:14 PM EDT
AKITA Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 2.81% | 3,425 |
| Jun 5, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 55,050 |
| Jun 4, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 2.63% | 5,299 |
| Jun 3, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 23,661 |
| Jun 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | 3,600 |
| May 30, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | 1.07% | 8,850 |
| May 29, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | 3.68% | 7,600 |
| May 28, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 3.52% | 140,900 |
| May 27, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -1.83% | 13,800 |
| May 23, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 4.26% | 10,300 |
| May 22, 2025 | 1.45 | 1.45 | 1.34 | 1.36 | 1.36 | -3.61% | 13,100 |
| May 21, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 2.99% | 6,231 |
| May 20, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 5.38% | 66,081 |
| May 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| May 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 199 |
| May 15, 2025 | 1.26 | 1.35 | 1.26 | 1.29 | 1.29 | 1.57% | 109,049 |
| May 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 500 |
| May 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 368 |
| May 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 2,139 |
| May 8, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.08% | 10,000 |
| May 7, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | 4.29% | 25,100 |
| May 6, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 17,896 |
| May 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| May 2, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 2,495 |
| May 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 3,075 |
| Apr 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 19,900 |
| Apr 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 200 |
| Apr 25, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 8,100 |
| Apr 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 23, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | 0.41% | 29,700 |
| Apr 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 21, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.82% | 1,499 |
| Apr 17, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.41% | 6,400 |
| Apr 16, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 4,900 |
| Apr 15, 2025 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 8,700 |
| Apr 14, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 12,500 |
| Apr 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 10, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | -1.61% | 4,500 |
| Apr 9, 2025 | 1.07 | 1.24 | 1.07 | 1.24 | 1.24 | 5.98% | 15,572 |
| Apr 8, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -7.51% | 46,800 |
| Apr 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 4, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -3.95% | 2,750 |
| Apr 3, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.23% | 15,430 |
| Apr 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 200 |
| Apr 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 31, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 3.10% | 16,200 |
| Mar 28, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 12,400 |
| Mar 27, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 23,500 |