AKITA Drilling Ltd. (AKTAF)
OTCMKTS
· Delayed Price · Currency is USD
1.180
-0.010 (-0.84%)
May 2, 2025, 12:11 PM EDT
AKITA Drilling Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 26, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 24,200 |
Mar 25, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 50,400 |
Mar 24, 2025 | 1.37 | 1.40 | 1.29 | 1.34 | 1.34 | 0.75% | 53,302 |
Mar 21, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 116,240 |
Mar 20, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 4.65% | 31,750 |
Mar 19, 2025 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 7.05% | 47,560 |
Mar 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
Mar 17, 2025 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 8.56% | 40,270 |
Mar 14, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 19,600 |
Mar 13, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.54% | 43,001 |
Mar 12, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 2.87% | 3,574 |
Mar 11, 2025 | 1.02 | 1.10 | 1.02 | 1.08 | 1.08 | 7.46% | 19,530 |
Mar 10, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -6.07% | 3,300 |
Mar 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1,100 |
Mar 6, 2025 | 1.01 | 1.07 | 1.00 | 1.07 | 1.07 | 4.90% | 9,300 |
Mar 5, 2025 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | -1.92% | 2,300 |
Mar 4, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.68% | 2,500 |
Mar 3, 2025 | 1.06 | 1.09 | 1.00 | 1.03 | 1.03 | -4.09% | 28,650 |
Feb 28, 2025 | 1.09 | 1.10 | 1.04 | 1.08 | 1.08 | -4.77% | 25,950 |
Feb 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.91% | 1,100 |
Feb 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.20% | 890 |
Feb 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.60% | 1,100 |
Feb 24, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | -1.36% | 3,280 |
Feb 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.47% | 1,100 |