CordovaCann Corp. (LVRLF)
OTCMKTS · Delayed Price · Currency is USD
0.0650
+0.0001 (0.15%)
At close: May 20, 2026
CordovaCann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 599.00% | 100 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.79% | 714 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.68% | 12,990 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -39.27% | 104,506 |
| 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 | -46.30% | 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 | -2.29% | 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 |