Cannara Biotech Inc. (LOVFF)
OTCMKTS · Delayed Price · Currency is USD
1.186
-0.005 (-0.39%)
At close: Jun 3, 2026
LOVFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | - | 20,542 |
| Jun 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.40% | 7,120 |
| May 28, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -0.65% | 1,305 |
| May 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.58% | 1,300 |
| May 19, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 3,268 |
| May 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 555 |
| May 15, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.96% | 10,275 |
| May 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.97% | 200 |
| May 13, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.98% | 5,968 |
| May 12, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.20% | 4,311 |
| May 11, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.50% | 25,111 |
| May 8, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.08% | 7,200 |
| May 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.31% | 100 |
| May 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 500 |
| May 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 14,076 |
| May 1, 2026 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 53,000 |
| Apr 30, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 7,677 |
| Apr 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 4,250 |
| Apr 28, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -2.27% | 2,700 |
| Apr 27, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -2.22% | 12,600 |
| Apr 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 9,000 |
| Apr 23, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | 1.50% | 22,515 |
| Apr 22, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 2.31% | 7,630 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,000 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 25,150 |
| Apr 16, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -3.53% | 9,200 |
| Apr 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.58% | 1,000 |
| Apr 14, 2026 | 1.36 | 1.43 | 1.36 | 1.39 | 1.39 | -3.46% | 17,736 |
| Apr 13, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 3.14% | 612 |
| Apr 10, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 3.70% | 11,088 |
| Apr 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 210 |
| Apr 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.53% | 4,500 |
| Apr 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.77% | 1,000 |
| Apr 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.32% | 3,078 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.32% | 76,900 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 4,456 |
| 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 | 1.52% | 8,827 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -2.96% | 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 |