Cannara Biotech Inc. (LOVFF)
OTCMKTS · Delayed Price · Currency is USD
1.220
+0.020 (1.67%)
At close: Nov 3, 2025
Cannara Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 1.67% | 4,200 |
| Oct 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 100 |
| Oct 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 780 |
| Oct 28, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.08% | 5,000 |
| Oct 27, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.37% | 300 |
| Oct 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.48% | 1,113 |
| Oct 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.16% | 140 |
| Oct 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.09% | 300 |
| Oct 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.83% | 100 |
| Oct 20, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.99% | 4,370 |
| Oct 17, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.17% | 2,100 |
| Oct 16, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 4,129 |
| Oct 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 10,048 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.08% | 8,396 |
| Oct 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.71% | 100 |
| Oct 10, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.84% | 8,800 |
| Oct 9, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.86% | 2,570 |
| Oct 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | 302 |
| Oct 7, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -0.39% | 4,300 |
| Oct 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.31% | 300 |
| Oct 2, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.94% | 4,800 |
| Sep 29, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 5.25% | 2,909 |
| Sep 26, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.98% | 1,355 |
| Sep 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.44% | 1,080 |
| Sep 24, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -1.81% | 2,260 |
| Sep 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.24% | 250 |
| Sep 19, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.95% | 5,200 |
| Sep 18, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | 0.32% | 603 |
| Sep 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.45% | 400 |
| Sep 15, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 2,100 |
| Sep 11, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 1,445 |
| Sep 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 400 |
| Sep 9, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | 5,280 |
| Sep 8, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | -0.47% | 4,815 |
| Sep 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.09% | 1,000 |
| Sep 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 2,500 |
| Sep 3, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -2.42% | 16,800 |
| Sep 2, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -3.68% | 7,100 |
| Aug 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.23% | 100 |
| Aug 27, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.74% | 873 |
| Aug 26, 2025 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 0.30% | 1,514 |
| Aug 25, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 8,202 |
| Aug 21, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 2,238 |
| Aug 20, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | -2.90% | 3,150 |
| Aug 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3,287 |
| Aug 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | 15,890 |
| Aug 13, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.43% | 31,591 |
| Aug 12, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.86% | 5,200 |
| Aug 11, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 1.59% | 3,850 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 22,157 |