AKITA Drilling Ltd. (AKTAF)
OTCMKTS · Delayed Price · Currency is USD
1.390
-0.032 (-2.25%)
Sep 12, 2025, 3:26 PM EDT
AKITA Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.25% | 800 |
| Sep 11, 2025 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | 0.14% | 19,940 |
| Sep 10, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -1.39% | 13,500 |
| Sep 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.14% | 3,630 |
| Sep 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.51% | 1,500 |
| Sep 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 4, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - | 3,675 |
| Sep 3, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 2.10% | 10,501 |
| Sep 2, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -3.38% | 2,935 |
| Aug 29, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.14% | 2,100 |
| Aug 28, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | -1.50% | 17,800 |
| Aug 27, 2025 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 0.75% | 4,510 |
| Aug 26, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -1.48% | 12,000 |
| Aug 25, 2025 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 2.21% | 3,468 |
| Aug 22, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | -2.68% | 30,770 |
| Aug 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.48% | 3,600 |
| Aug 20, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 3.12% | 35,600 |
| Aug 19, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 4,800 |
| Aug 18, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 10,300 |
| Aug 15, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.14% | 37,300 |
| Aug 14, 2025 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -1.60% | 58,100 |
| Aug 13, 2025 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -2.38% | 50,443 |
| Aug 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 500 |
| Aug 11, 2025 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 48,516 |
| Aug 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 1,200 |
| Aug 7, 2025 | 1.55 | 1.56 | 1.44 | 1.47 | 1.47 | -4.55% | 28,850 |
| Aug 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.60% | 1,500 |
| Aug 5, 2025 | 1.65 | 1.66 | 1.53 | 1.57 | 1.57 | 5.03% | 20,633 |
| Aug 4, 2025 | 1.49 | 1.56 | 1.49 | 1.49 | 1.49 | -8.48% | 31,166 |
| Aug 1, 2025 | 1.60 | 1.66 | 1.60 | 1.63 | 1.63 | 6.41% | 1,600 |
| Jul 31, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 1.32% | 2,000 |
| Jul 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1,000 |
| Jul 29, 2025 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -5.63% | 4,450 |
| Jul 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| 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 |