CordovaCann Corp. (LVRLF)
OTCMKTS · Delayed Price · Currency is USD
0.0200
0.00 (0.00%)
At close: Sep 25, 2026
CordovaCann Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,700 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -48.72% | 500 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 74.89% | 100 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -43.83% | 10,011 |
| Sep 17, 2026 | 0.03 | 0.04 | 0.01 | 0.04 | 0.04 | 20.30% | 135,090 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,717 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.70% | 4,197 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.56% | 13,888 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 30,275 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.00% | 51,391 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 35.87% | 32,490 |
| Aug 31, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -26.40% | 16,900 |
| Aug 24, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 14,140 |
| Aug 21, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 2,790 |
| Aug 20, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 25.00% | 9,850 |
| Aug 5, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -19.03% | 129,116 |
| Jul 30, 2026 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 90.00% | 61,281 |
| Jul 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.35% | 39,000 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.60% | 10,000 |
| 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 |