AKITA Drilling Ltd. (TSX:AKT.A)
Canada
· Delayed Price · Currency is CAD 1.950
+0.020 (1.04%)
May 21, 2025, 3:59 PM EDT
AKITA Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 1.95 | 1.97 | 1.92 | 1.95 | 1.95 | 1.04% | 58,815 |
| May 20, 2025 | 1.81 | 1.95 | 1.81 | 1.93 | 1.93 | 6.04% | 75,847 |
| May 16, 2025 | 1.92 | 1.93 | 1.81 | 1.82 | 1.82 | -0.55% | 9,810 |
| May 15, 2025 | 1.78 | 1.88 | 1.75 | 1.83 | 1.83 | 2.81% | 56,500 |
| May 14, 2025 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | - | 124,415 |
| May 13, 2025 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 6,000 |
| May 12, 2025 | 1.77 | 1.77 | 1.66 | 1.77 | 1.77 | 1.14% | 5,200 |
| May 9, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 632 |
| May 8, 2025 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 9,700 |
| May 7, 2025 | 1.66 | 1.78 | 1.66 | 1.75 | 1.75 | 7.36% | 29,415 |
| May 6, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | 7,926 |
| May 5, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 9,702 |
| May 2, 2025 | 1.64 | 1.64 | 1.57 | 1.62 | 1.62 | -1.22% | 15,617 |
| May 1, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 11,400 |
| Apr 30, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.20% | 1,710 |
| Apr 29, 2025 | 1.65 | 1.71 | 1.65 | 1.67 | 1.67 | 0.60% | 10,303 |
| Apr 28, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -2.35% | 20,629 |
| Apr 25, 2025 | 1.65 | 1.73 | 1.65 | 1.70 | 1.70 | 0.59% | 5,200 |
| Apr 24, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.59% | 400 |
| Apr 23, 2025 | 1.69 | 1.75 | 1.65 | 1.70 | 1.70 | 3.03% | 10,205 |
| Apr 22, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -1.79% | 9,009 |
| Apr 21, 2025 | 1.66 | 1.71 | 1.65 | 1.68 | 1.68 | -1.18% | 14,615 |
| Apr 17, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 1,600 |
| Apr 16, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 11,742 |
| Apr 15, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 2,940 |
| Apr 14, 2025 | 1.69 | 1.72 | 1.65 | 1.72 | 1.72 | 1.18% | 53,600 |
| Apr 11, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 0.59% | 1,501 |
| Apr 10, 2025 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 0.60% | 5,012 |
| Apr 9, 2025 | 1.61 | 1.76 | 1.49 | 1.68 | 1.68 | 1.82% | 22,100 |
| Apr 8, 2025 | 1.67 | 1.73 | 1.62 | 1.65 | 1.65 | -1.79% | 42,411 |
| Apr 7, 2025 | 1.57 | 1.71 | 1.57 | 1.68 | 1.68 | - | 10,200 |
| Apr 4, 2025 | 1.81 | 1.81 | 1.65 | 1.68 | 1.68 | -8.70% | 33,000 |
| Apr 3, 2025 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -5.15% | 18,400 |
| Apr 2, 2025 | 1.91 | 1.95 | 1.88 | 1.94 | 1.94 | 0.52% | 4,100 |
| Apr 1, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 1.05% | 14,200 |
| Mar 31, 2025 | 1.85 | 1.94 | 1.85 | 1.91 | 1.91 | 2.69% | 30,616 |
| Mar 28, 2025 | 1.84 | 1.90 | 1.84 | 1.86 | 1.86 | -2.11% | 7,500 |
| Mar 27, 2025 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | -0.52% | 10,600 |
| Mar 26, 2025 | 1.90 | 1.94 | 1.86 | 1.91 | 1.91 | -0.52% | 10,439 |
| Mar 25, 2025 | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -0.52% | 13,436 |
| Mar 24, 2025 | 1.94 | 2.00 | 1.80 | 1.93 | 1.93 | 0.52% | 123,500 |
| Mar 21, 2025 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 43,700 |
| Mar 20, 2025 | 1.86 | 1.99 | 1.85 | 1.94 | 1.94 | 4.30% | 59,703 |
| Mar 19, 2025 | 1.80 | 1.87 | 1.80 | 1.86 | 1.86 | 3.91% | 42,029 |
| Mar 18, 2025 | 1.74 | 1.79 | 1.72 | 1.79 | 1.79 | 2.87% | 52,723 |
| Mar 17, 2025 | 1.67 | 1.74 | 1.66 | 1.74 | 1.74 | 4.82% | 40,300 |
| Mar 14, 2025 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 3.75% | 62,300 |
| Mar 13, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 32,526 |
| Mar 12, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 2.55% | 17,836 |
| Mar 11, 2025 | 1.44 | 1.57 | 1.44 | 1.57 | 1.57 | 9.03% | 13,023 |