Awakn Life Sciences Corp. (AWKNF)
OTCMKTS
· Delayed Price · Currency is USD
0.0650
-0.0147 (-18.44%)
Inactive · Last trade price
on Dec 13, 2024
Awakn Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -18.44% | 45,401 |
| Dec 12, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.27% | 4,375 |
| Dec 9, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.35% | 3,800 |
| Dec 6, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 32,865 |
| Dec 5, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 48,300 |
| Dec 4, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 53,395 |
| Dec 3, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.17% | 35,951 |
| Dec 2, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.65% | 114,620 |
| Nov 29, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.01% | 2,500 |
| Nov 27, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 15.50% | 3,119 |
| Nov 26, 2024 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -9.09% | 28,823 |
| Nov 25, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -7.27% | 26,579 |
| Nov 22, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.84% | 5,000 |
| Nov 21, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.83% | 66,582 |
| Nov 20, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.58% | 30,529 |
| Nov 19, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.06% | 30,230 |
| Nov 18, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.23% | 16,320 |
| Nov 15, 2024 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -7.80% | 23,280 |
| Nov 14, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 77,589 |
| Nov 13, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 13,950 |
| Nov 12, 2024 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.04% | 81,100 |
| Nov 11, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.73% | 1,177 |
| Nov 8, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -6.33% | 10,400 |
| Nov 7, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 18.50% | 11,115 |
| Nov 6, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.91% | 21,955 |
| Nov 5, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 11.00% | 785 |
| Nov 4, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.91% | 2,929 |
| Nov 1, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 200 |
| Oct 31, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.43% | 2,383 |
| Oct 30, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 18.18% | 10,149 |
| Oct 29, 2024 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | 2.82% | 43,405 |
| Oct 28, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.26% | 1,075 |
| Oct 23, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 15.07% | 2,991 |
| Oct 22, 2024 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -23.93% | 7,078 |
| Oct 21, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,049 |
| Oct 18, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 19.14% | 10,025 |
| Oct 17, 2024 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -3.86% | 2,311 |
| Oct 15, 2024 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | 0.26% | 76,807 |
| Oct 14, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 10.71% | 135 |
| Oct 8, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -22.22% | 2,550 |
| Oct 7, 2024 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 12.50% | 125,000 |
| Oct 4, 2024 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 17.65% | 11,111 |
| Oct 3, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.72% | 10,049 |
| Oct 1, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.42% | 4,250 |
| Sep 30, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.58% | 1,035 |
| Sep 27, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.17% | 13,500 |
| Sep 26, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 815 |
| Sep 25, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.65% | 12,684 |
| Sep 24, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.15% | 3,790 |
| Sep 19, 2024 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -19.73% | 22,065 |