AKITA Drilling Ltd. (AKTAF)
OTCMKTS · Delayed Price · Currency is USD
2.521
-0.122 (-4.60%)
At close: Jul 20, 2026
AKTAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.68 | 2.68 | 2.51 | 2.52 | 2.52 | -4.60% | 64,476 |
| Jul 17, 2026 | 2.65 | 2.76 | 2.54 | 2.64 | 2.64 | 3.62% | 5,763 |
| Jul 16, 2026 | 2.55 | 2.60 | 2.55 | 2.55 | 2.55 | -2.30% | 4,601 |
| Jul 15, 2026 | 2.50 | 2.61 | 2.47 | 2.61 | 2.61 | 1.95% | 15,528 |
| Jul 14, 2026 | 2.49 | 2.56 | 2.48 | 2.56 | 2.56 | 4.49% | 2,379 |
| Jul 9, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 8.89% | 1,733 |
| Jul 7, 2026 | 2.50 | 3.05 | 2.25 | 2.25 | 2.25 | -10.00% | 18,932 |
| Jul 6, 2026 | 2.51 | 2.51 | 2.50 | 2.50 | 2.50 | -0.40% | 1,292 |
| Jul 2, 2026 | 2.50 | 2.57 | 2.44 | 2.51 | 2.51 | -1.57% | 16,650 |
| Jul 1, 2026 | 2.56 | 2.57 | 2.55 | 2.55 | 2.55 | 2.00% | 30,510 |
| Jun 30, 2026 | 2.41 | 2.53 | 2.41 | 2.50 | 2.50 | 2.88% | 12,698 |
| Jun 29, 2026 | 2.43 | 2.46 | 2.43 | 2.43 | 2.43 | -0.82% | 11,740 |
| Jun 26, 2026 | 2.55 | 2.55 | 2.39 | 2.45 | 2.45 | -0.08% | 18,473 |
| Jun 25, 2026 | 2.42 | 2.48 | 2.41 | 2.45 | 2.45 | 1.74% | 24,031 |
| Jun 24, 2026 | 2.38 | 2.43 | 2.38 | 2.41 | 2.41 | -2.63% | 30,423 |
| Jun 23, 2026 | 2.11 | 2.50 | 2.11 | 2.48 | 2.48 | -3.32% | 9,700 |
| Jun 22, 2026 | 2.53 | 2.56 | 2.51 | 2.56 | 2.56 | - | 3,755 |
| Jun 18, 2026 | 2.72 | 2.74 | 2.50 | 2.56 | 2.56 | -2.66% | 23,131 |
| Jun 17, 2026 | 2.62 | 2.65 | 2.62 | 2.63 | 2.63 | -0.38% | 20,400 |
| Jun 16, 2026 | 2.72 | 2.72 | 2.60 | 2.64 | 2.64 | -2.94% | 22,922 |
| Jun 15, 2026 | 2.61 | 2.72 | 2.58 | 2.72 | 2.72 | -1.09% | 13,625 |
| Jun 12, 2026 | 2.73 | 2.82 | 2.72 | 2.75 | 2.75 | -4.18% | 7,276 |
| Jun 11, 2026 | 2.91 | 2.97 | 2.73 | 2.87 | 2.87 | -2.38% | 33,270 |
| Jun 10, 2026 | 2.97 | 2.98 | 2.90 | 2.94 | 2.94 | -0.34% | 5,211 |
| Jun 9, 2026 | 2.96 | 2.96 | 2.83 | 2.95 | 2.95 | -2.64% | 22,356 |
| Jun 8, 2026 | 2.95 | 3.06 | 2.95 | 3.03 | 3.03 | 4.12% | 22,715 |
| Jun 5, 2026 | 3.05 | 3.11 | 2.86 | 2.91 | 2.91 | -4.59% | 30,729 |
| Jun 4, 2026 | 3.05 | 3.13 | 3.05 | 3.05 | 3.05 | - | 36,355 |
| Jun 3, 2026 | 3.22 | 3.22 | 3.05 | 3.05 | 3.05 | -1.29% | 22,565 |
| Jun 2, 2026 | 3.05 | 3.20 | 3.05 | 3.09 | 3.09 | 2.11% | 64,060 |
| Jun 1, 2026 | 3.05 | 3.18 | 2.92 | 3.03 | 3.03 | 0.53% | 18,085 |
| May 29, 2026 | 3.05 | 3.09 | 2.95 | 3.01 | 3.01 | -2.90% | 42,835 |
| May 28, 2026 | 3.07 | 3.29 | 3.07 | 3.10 | 3.10 | -0.32% | 22,390 |
| May 27, 2026 | 3.25 | 3.25 | 3.11 | 3.11 | 3.11 | -2.63% | 28,007 |
| May 26, 2026 | 3.30 | 3.30 | 3.14 | 3.19 | 3.19 | -4.51% | 77,906 |
| May 22, 2026 | 3.44 | 3.50 | 3.30 | 3.35 | 3.35 | -0.45% | 73,110 |
| May 21, 2026 | 3.40 | 3.48 | 3.32 | 3.36 | 3.36 | - | 56,435 |
| May 20, 2026 | 3.59 | 3.61 | 3.33 | 3.36 | 3.36 | -6.82% | 78,239 |
| May 19, 2026 | 3.66 | 3.70 | 3.60 | 3.61 | 3.61 | -3.46% | 98,934 |
| May 18, 2026 | 3.57 | 5.85 | 3.57 | 3.74 | 3.74 | 6.41% | 94,182 |
| May 15, 2026 | 3.31 | 3.51 | 3.25 | 3.51 | 3.51 | 7.34% | 28,616 |
| May 14, 2026 | 3.11 | 3.30 | 3.11 | 3.27 | 3.27 | 0.93% | 11,345 |
| May 13, 2026 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -4.71% | 28,629 |
| May 12, 2026 | 3.43 | 3.43 | 3.36 | 3.40 | 3.40 | 2.10% | 44,811 |
| May 11, 2026 | 3.41 | 3.43 | 3.26 | 3.33 | 3.33 | 2.46% | 58,127 |
| May 8, 2026 | 3.22 | 3.28 | 3.21 | 3.25 | 3.25 | 0.88% | 22,232 |
| May 7, 2026 | 3.36 | 3.36 | 3.17 | 3.22 | 3.22 | -4.68% | 68,299 |
| May 6, 2026 | 3.55 | 3.55 | 3.06 | 3.38 | 3.38 | -2.31% | 139,284 |
| May 5, 2026 | 3.35 | 3.46 | 3.28 | 3.46 | 3.46 | 2.37% | 22,587 |
| May 4, 2026 | 3.30 | 3.70 | 3.22 | 3.38 | 3.38 | 3.11% | 85,112 |