Avicanna Inc. (AVCNF)
OTCMKTS · Delayed Price · Currency is USD
0.1650
-0.0020 (-1.20%)
Dec 24, 2025, 4:00 PM EST
Avicanna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.20% | - |
| Dec 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.78% | 100,440 |
| Dec 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.31% | 10,300 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.78% | 52,002 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 8.48% | 112,925 |
| Dec 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -7.33% | 138,160 |
| Dec 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.25% | 64,700 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.04% | 68,571 |
| Dec 12, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 8.81% | 49,750 |
| Dec 11, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 4.24% | 53,300 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -8.93% | 19,620 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.56% | 12,500 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.60% | 34,100 |
| Dec 5, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.67% | 47,300 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -2.90% | 28,365 |
| Dec 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.10% | 95,300 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.41% | 2,028 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 5,431 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 78,000 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 48,100 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.13% | 26,500 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.61% | 39,500 |
| Nov 20, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -3.90% | 33,925 |
| Nov 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.27% | 21,100 |
| Nov 18, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 9.38% | 17,250 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.38% | 130,100 |
| Nov 14, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -10.58% | 2,650 |
| Nov 12, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 3.07% | 41,900 |
| Nov 11, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 10.02% | 9,500 |
| Nov 10, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -3.76% | 11,801 |
| Nov 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.06% | 5,000 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.31% | 225 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.33% | 6,000 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.16% | 13,970 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.37% | 20,280 |
| Oct 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.71% | 2,027 |
| Oct 29, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 9.90% | 12,025 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 3.92% | 3,100 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.00% | 100 |
| Oct 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.55% | 3,000 |
| Oct 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.53% | 21,799 |
| Oct 20, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.16% | 300 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.33% | 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 |