CordovaCann Corp. (LVRLF)
OTCMKTS · Delayed Price · Currency is USD
0.0247
0.00 (0.00%)
At close: Jan 14, 2026
CordovaCann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.79% | 2,368 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.04% | 44,547 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.43% | 6,000 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.82% | 7,356 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 37.50% | 57,980 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 32.45% | 106,500 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -46.26% | 174,198 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.10% | 21,500 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.36% | 4,500 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.71% | 29,990 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 94.67% | 9,990 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.58% | 198,797 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.80% | 5,500 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -34.25% | 1,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 129.89% | 10,000 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -51.67% | 4,500 |
| Nov 21, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 10.43% | 15,300 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.41% | 500 |
| Nov 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 38.87% | 2,400 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.32% | 25,000 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.99% | 200 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.03% | 35,250 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.08% | 14,000 |
| Nov 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 11.63% | 207,395 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.50% | 108,900 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.26% | 1,000 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.22% | 25,000 |
| Oct 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 15.00% | 44,332 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.98% | 327,700 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.02% | 185,000 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.80% | 500 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.31% | 30,000 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -35.56% | 12,980 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28.57% | 5,000 |
| Oct 16, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 36.19% | 73,900 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.88% | 31,024 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.27% | 120,390 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24.58% | 650 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -26.67% | 50,000 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -19.96% | 23,300 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.64% | 100 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.40% | 1,042 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.66% | 3,890 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | -5.12% | 40,000 |
| Sep 19, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 49.05% | 55,400 |
| Sep 18, 2025 | 0.07 | 0.07 | 0.04 | 0.04 | 0.04 | -20.91% | 152,700 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -22.67% | 300 |
| Sep 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.99% | 200 |
| Sep 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -2.04% | 1,100 |