Cannara Biotech Inc. (LOVFF)
OTCMKTS
· Delayed Price · Currency is USD
0.8700
-0.0374 (-4.12%)
At close: May 28, 2025
Cannara Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -4.12% | 20,655 |
| May 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.44% | 8,250 |
| May 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.81% | 3,297 |
| May 22, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.54% | 9,500 |
| May 21, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.03% | 5,600 |
| May 20, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | 0.66% | 5,000 |
| May 15, 2025 | 0.90 | 0.93 | 0.87 | 0.92 | 0.92 | -1.37% | 50,080 |
| May 13, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.65% | 937 |
| May 12, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 1.58% | 5,000 |
| May 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.35% | 1,000 |
| May 8, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -4.67% | 4,317 |
| May 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.50% | 2,000 |
| May 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.30% | 1,000 |
| May 5, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.20% | 6,200 |
| May 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.46% | 1,500 |
| May 1, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 0.29% | 2,250 |
| Apr 30, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.69% | 17,111 |
| Apr 29, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | 0.69% | 17,572 |
| Apr 28, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.30% | 16,249 |
| Apr 25, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 12,750 |
| Apr 24, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.94% | 10,807 |
| Apr 22, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 6.03% | 20,600 |
| Apr 21, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 5.42% | 9,710 |
| Apr 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.67% | 1,000 |
| Apr 14, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 3.47% | 11,000 |
| Apr 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.48% | 2,510 |
| Apr 10, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 2.05% | 4,200 |
| Apr 9, 2025 | 0.79 | 0.83 | 0.77 | 0.83 | 0.83 | -1.48% | 4,953 |
| Apr 8, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 4.86% | 20,683 |
| Apr 7, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -3.50% | 38,500 |
| Apr 4, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -6.92% | 25,300 |
| Apr 3, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.67% | 5,900 |
| Apr 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 10,000 |
| Mar 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 5,000 |
| Mar 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | 10,000 |
| Mar 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.58% | 12,184 |
| Mar 25, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.93% | 2,301 |
| Mar 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.93% | 1,531 |
| Mar 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.06% | 1,100 |
| Mar 14, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 0.53% | 4,000 |
| Mar 12, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 5.76% | 1,171 |
| Mar 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.59% | 4,355 |
| Mar 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.80% | 312 |
| Mar 6, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 3.85% | 3,500 |
| Mar 4, 2025 | 0.91 | 0.91 | 0.83 | 0.85 | 0.85 | -8.49% | 11,405 |
| Mar 3, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -3.70% | 43,740 |
| Feb 28, 2025 | 0.95 | 0.99 | 0.95 | 0.96 | 0.96 | 1.30% | 61,930 |
| Feb 27, 2025 | 0.91 | 0.97 | 0.91 | 0.95 | 0.95 | 4.61% | 25,500 |
| Feb 26, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 1.47% | 17,700 |
| Feb 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.04% | 12,611 |