Avicanna Inc. (AVCNF)
OTCMKTS · Delayed Price · Currency is USD
0.0981
-0.0019 (-1.90%)
At close: May 22, 2026
AVCNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 90,650 |
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.53% | 12,300 |
| May 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.46% | 105,000 |
| May 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.54% | 42,650 |
| May 14, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.87% | 169,105 |
| May 13, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 0.83% | 210,777 |
| May 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.64% | 101,290 |
| May 11, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.70% | 56,050 |
| May 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.10% | 209,000 |
| May 7, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.67% | 66,750 |
| May 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.10% | 127,300 |
| May 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.06% | 53,151 |
| May 4, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.45% | 173,205 |
| May 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.76% | 168,106 |
| Apr 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.00% | 33,550 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 113,250 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.56% | 31,005 |
| Apr 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.57% | 5,300 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.22% | 128,050 |
| Apr 23, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 3.03% | 145,800 |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.49% | 378,199 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.07% | 35,200 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 51,002 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.51% | 63,755 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.39% | 430,900 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.42% | 5,400 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.06% | 500 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | 144 |
| Apr 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.38% | 61,000 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.81% | 40,000 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.27% | 70,600 |
| Apr 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.37% | 200 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.24% | 40,100 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 3.14% | 154,075 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -14.73% | 27,716 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 7.17% | 43,100 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.45% | 51,500 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.60% | 15,500 |
| Mar 26, 2026 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | -7.06% | 159,101 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | 1.06% | 169,500 |
| Mar 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 75,325 |
| Mar 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.48% | 35,000 |
| Mar 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.20% | 33,375 |
| Mar 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.05% | 78,095 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -11.20% | 60,002 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.55% | 500 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.53% | 1,007 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.28% | 23,000 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.07% | 5,000 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.22% | 7,000 |