Cannara Biotech Inc. (LOVFF)
OTCMKTS · Delayed Price · Currency is USD
1.290
+0.010 (0.78%)
At close: Mar 27, 2026
LOVFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.78% | 1,400 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 23,082 |
| Mar 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.13% | 120 |
| Mar 23, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 2.73% | 14,560 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 100 |
| Mar 18, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | 0.76% | 5,721 |
| Mar 17, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 5,020 |
| Mar 16, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | 1.54% | 8,827 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -2.99% | 5,667 |
| Mar 12, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 201 |
| Mar 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.53% | 7,100 |
| Mar 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.41% | 151 |
| Mar 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.31% | 335 |
| Mar 6, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 2.01% | 15,900 |
| Mar 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.22% | 500 |
| Mar 3, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 800 |
| Mar 2, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 1,000 |
| Feb 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 500 |
| Feb 26, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.76% | 2,240 |
| Feb 25, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -2.82% | 46,400 |
| Feb 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.01% | 810 |
| Feb 23, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -2.56% | 16,001 |
| Feb 20, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 4,635 |
| Feb 19, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 4.58% | 7,023 |
| Feb 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.43% | 2,676 |
| Feb 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 210 |
| Feb 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.51% | 1,560 |
| Feb 9, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | - | 4,737 |
| Feb 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.94% | 242 |
| Feb 4, 2026 | 1.39 | 1.41 | 1.35 | 1.38 | 1.38 | 6.81% | 41,335 |
| Feb 3, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 3.78% | 25,025 |
| Feb 2, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -3.49% | 6,895 |
| Jan 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.75% | 157 |
| Jan 28, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 21,198 |
| Jan 27, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.68% | 15,613 |
| Jan 26, 2026 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -3.88% | 24,120 |
| Jan 22, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 2.78% | 1,530 |
| Jan 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.78% | 800 |
| Jan 20, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 6.47% | 1,061 |
| Jan 14, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 2.47% | 2,117 |
| Jan 13, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -1.52% | 8,000 |
| Jan 12, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 1.38% | 600 |
| Jan 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 878 |
| Jan 6, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.37% | 7,184 |
| Jan 5, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.69% | 15,495 |
| Jan 2, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 11,500 |
| Dec 30, 2025 | 1.16 | 1.27 | 1.16 | 1.27 | 1.27 | 2.25% | 2,557 |
| Dec 29, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 1.80% | 8,941 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | 2,000 |
| Dec 19, 2025 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | -0.16% | 26,457 |