AKITA Drilling Ltd. (AKTAF)
OTCMKTS · Delayed Price · Currency is USD
1.600
+0.010 (0.63%)
Jul 25, 2025, 3:59 PM EDT
AKITA Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 4,100 |
| Jul 24, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 840 |
| Jul 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 22, 2025 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -6.98% | 6,437 |
| Jul 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 11 |
| Jul 18, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jul 17, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.58% | 3,100 |
| Jul 16, 2025 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | 2.95% | 16,450 |
| Jul 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.13% | 500 |
| Jul 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 24,401 |
| Jul 10, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 5,100 |
| Jul 9, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 324 |
| Jul 8, 2025 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -4.60% | 7,310 |
| Jul 7, 2025 | 1.78 | 1.78 | 1.69 | 1.74 | 1.74 | -0.57% | 9,450 |
| Jul 3, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | 3,448 |
| Jul 2, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.61% | 10,291 |
| Jul 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 63 |
| Jun 30, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 1.76% | 34,080 |
| Jun 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 26, 2025 | 1.66 | 1.76 | 1.66 | 1.76 | 1.76 | 3.53% | 4,550 |
| Jun 25, 2025 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 3.03% | 29,206 |
| Jun 24, 2025 | 1.53 | 1.66 | 1.53 | 1.65 | 1.65 | -2.83% | 11,547 |
| Jun 23, 2025 | 1.64 | 1.75 | 1.64 | 1.70 | 1.70 | 1.07% | 50,731 |
| Jun 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | 100 |
| Jun 18, 2025 | 1.75 | 1.77 | 1.65 | 1.72 | 1.72 | -1.71% | 8,400 |
| Jun 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 600 |
| Jun 16, 2025 | 1.71 | 1.77 | 1.71 | 1.75 | 1.75 | 5.42% | 20,900 |
| Jun 13, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 1.84% | 3,626 |
| Jun 12, 2025 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 2.45% | 55,500 |
| Jun 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.56% | 500 |
| Jun 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 9, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.72% | 600 |
| 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 |