Avicanna Inc. (AVCNF)
OTCMKTS · Delayed Price · Currency is USD
0.1900
-0.0100 (-5.00%)
Oct 24, 2025, 9:37 AM EDT
Avicanna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.53% | 3,000 |
| Oct 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.51% | 21,799 |
| Oct 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Oct 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Oct 20, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.18% | 300 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.31% | 5,800 |
| Oct 16, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 3.80% | 6,990 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 84,222 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.26% | 50,000 |
| Oct 13, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 14.44% | 40,000 |
| Oct 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.03% | 113,503 |
| Oct 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.43% | 285,764 |
| Oct 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.11% | 14,500 |
| Oct 7, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 6.14% | 279,110 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.35% | 25,680 |
| Oct 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.88% | 122,000 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 500 |
| Oct 1, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.77% | 56,250 |
| Sep 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.31% | 45,100 |
| Sep 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.54% | 13,250 |
| Sep 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.68% | 30,000 |
| Sep 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.68% | 76,954 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.57% | 750 |
| Sep 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.89% | 23,592 |
| Sep 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.25% | 4,340 |
| Sep 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.00% | 9,000 |
| Sep 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.62% | 16,950 |
| Sep 16, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | -6.92% | 470,905 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.15% | 75,850 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.19 | 0.20 | 0.20 | -0.40% | 32,500 |
| Sep 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.83% | 12,600 |
| Sep 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.36% | 2,045 |
| Sep 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.16% | 83,517 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.84% | 58,000 |
| Sep 5, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.48% | 213,502 |
| Sep 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.25% | 66,800 |
| Sep 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.38% | 157,799 |
| Sep 2, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.61% | 53,937 |
| Aug 29, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.72% | 34,800 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.32% | 159,010 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.71% | 145,000 |
| Aug 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.60% | 129,500 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.23% | 18,020 |
| Aug 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.81% | 67,000 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -7.36% | 28,500 |
| Aug 20, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -2.41% | 61,400 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.26% | 6,000 |
| Aug 18, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 6.27% | 37,700 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.28% | 52,500 |