Cannara Biotech Inc. (LOVFF)
OTCMKTS · Delayed Price · Currency is USD
1.480
0.00 (0.00%)
At close: Sep 30, 2026
LOVFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.44 | 1.58 | 1.44 | 1.48 | 1.48 | -2.63% | 50,896 |
| Sep 28, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 3,695 |
| Sep 25, 2026 | 1.54 | 1.66 | 1.53 | 1.53 | 1.53 | -1.29% | 13,396 |
| Sep 24, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 2.38% | 15,035 |
| Sep 23, 2026 | 1.51 | 1.56 | 1.49 | 1.51 | 1.51 | 0.93% | 57,000 |
| Sep 22, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 3.74% | 7,211 |
| Sep 21, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | 1.25% | 5,800 |
| Sep 17, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.14% | 12,250 |
| Sep 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.63% | 1,500 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.75% | 100 |
| Sep 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.14% | 101 |
| Sep 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 2,200 |
| Sep 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.66% | 5,001 |
| Sep 1, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.34% | 106 |
| Aug 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,783 |
| Aug 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.26% | 5,200 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.92% | 2,002 |
| Aug 21, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 2.03% | 17,868 |
| Aug 20, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.77% | 5,772 |
| Aug 19, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 1,536 |
| Aug 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | 110 |
| Aug 13, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.92% | 1,512 |
| Aug 12, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.36% | 5,203 |
| Aug 11, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | -0.56% | 5,604 |
| Aug 10, 2026 | 1.38 | 1.44 | 1.37 | 1.44 | 1.44 | 3.75% | 10,350 |
| Aug 7, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.58% | 10,829 |
| Aug 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 5,400 |
| Aug 4, 2026 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | -4.53% | 13,300 |
| Aug 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | 7.33% | 150 |
| Jul 31, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -3.47% | 15,750 |
| Jul 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.85% | 1,300 |
| Jul 28, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 2,201 |
| Jul 24, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 23,140 |
| Jul 23, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 3.85% | 8,539 |
| Jul 21, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 45,574 |
| Jul 20, 2026 | 1.36 | 1.36 | 1.26 | 1.33 | 1.33 | -2.49% | 13,505 |
| Jul 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.02% | 4,344 |
| Jul 16, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 3.61% | 64,138 |
| Jul 15, 2026 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | -0.67% | 26,898 |
| Jul 14, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 6.10% | 62,443 |
| Jul 13, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -3.66% | 25,225 |
| Jul 10, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | - | 22,800 |
| Jul 9, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.87% | 2,633 |
| Jul 8, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.90% | 25,400 |
| Jul 7, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.92% | 4,793 |
| Jul 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 3,200 |
| Jul 2, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 5.93% | 35,900 |
| Jul 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 272 |
| Jun 30, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 2.18% | 50,251 |
| Jun 29, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 5.52% | 51,831 |