CordovaCann Corp. (LVRLF)
OTCMKTS · Delayed Price · Currency is USD
0.0288
-0.0009 (-3.03%)
At close: Jul 24, 2026
CordovaCann Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 3,000 |
| Jul 23, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | -3.88% | 67,807 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 54.50% | 20,200 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -36.91% | 23,900 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 143.85% | 100 |
| Jul 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -62.64% | 47,951 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.75% | 10,000 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.54% | 26,090 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.92% | 16,600 |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.07% | 255 |
| Jun 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.27% | 15,900 |
| Jun 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.08% | 16,000 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.07% | 12,500 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 108.63% | 10,000 |
| Jun 12, 2026 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | -60.29% | 3,000 |
| Jun 11, 2026 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | -10.26% | 28,355 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 21.87% | 20,050 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -26.44% | 24,810 |
| Jun 8, 2026 | 0.05 | 0.05 | 0.01 | 0.04 | 0.04 | -3.76% | 90,910 |
| Jun 5, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 265 |
| Jun 4, 2026 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | -1.31% | 21,528 |
| May 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 30.86% | 10,000 |
| May 27, 2026 | 0.07 | 0.07 | 0.01 | 0.04 | 0.04 | -45.65% | 62,000 |
| May 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.92% | 18,557 |
| May 20, 2026 | 0.04 | 0.07 | 0.03 | 0.07 | 0.07 | 0.15% | 4,159 |
| May 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 109.35% | 100 |
| May 15, 2026 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -22.50% | 200 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -38.37% | 12,250 |
| May 12, 2026 | 0.03 | 0.06 | 0.01 | 0.06 | 0.06 | - | 20,100 |
| May 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Apr 29, 2026 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | - | 1,100 |
| Apr 24, 2026 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 332.67% | 44,740 |
| Apr 23, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -55.62% | 31,000 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | 20.28% | 84,892 |
| Apr 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.18% | 52,000 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.20% | 8,000 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 836 |
| Mar 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.33% | 12,000 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 30.43% | 2,000 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 130.00% | 250 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -60.00% | 500 |
| Mar 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -49.80% | 12,089 |
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 67.11% | 100 |
| Feb 25, 2026 | 0.02 | 0.03 | 0.00 | 0.03 | 0.03 | -40.28% | 39,447 |
| Feb 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 399.00% | 100 |
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -54.55% | 25,100 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 120.00% | 8,600 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -84.62% | 1,500 |
| Feb 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 333.33% | 100 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -78.54% | 33,000 |