AKITA Drilling Ltd. (TSX:AKT.A)
Canada
· Delayed Price · Currency is CAD 2.450
+0.050 (2.08%)
Jul 3, 2025, 2:49 PM EDT
AKITA Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 2.40 | 2.45 | 2.36 | 2.45 | 2.45 | 2.08% | 7,777 |
| Jul 2, 2025 | 2.28 | 2.45 | 2.28 | 2.40 | 2.40 | -1.23% | 14,700 |
| Jun 30, 2025 | 2.25 | 2.45 | 2.25 | 2.43 | 2.43 | 6.58% | 98,200 |
| Jun 27, 2025 | 2.36 | 2.36 | 2.22 | 2.28 | 2.28 | -2.15% | 7,900 |
| Jun 26, 2025 | 2.37 | 2.38 | 2.27 | 2.33 | 2.33 | -1.69% | 4,500 |
| Jun 25, 2025 | 2.20 | 2.37 | 2.20 | 2.37 | 2.37 | 7.73% | 19,100 |
| Jun 24, 2025 | 2.26 | 2.31 | 2.16 | 2.20 | 2.20 | -5.98% | 16,827 |
| Jun 23, 2025 | 2.40 | 2.40 | 2.32 | 2.34 | 2.34 | -0.43% | 22,000 |
| Jun 20, 2025 | 2.13 | 2.41 | 2.13 | 2.35 | 2.35 | -0.42% | 13,700 |
| Jun 19, 2025 | 2.37 | 2.45 | 2.32 | 2.36 | 2.36 | 0.43% | 40,421 |
| Jun 18, 2025 | 2.39 | 2.44 | 2.24 | 2.35 | 2.35 | -1.67% | 42,200 |
| Jun 17, 2025 | 2.43 | 2.45 | 2.31 | 2.39 | 2.39 | -0.83% | 7,819 |
| Jun 16, 2025 | 2.27 | 2.41 | 2.27 | 2.41 | 2.41 | 6.17% | 138,740 |
| Jun 13, 2025 | 2.30 | 2.30 | 2.25 | 2.27 | 2.27 | -0.44% | 8,700 |
| Jun 12, 2025 | 2.17 | 2.28 | 2.17 | 2.28 | 2.28 | 4.11% | 156,240 |
| Jun 11, 2025 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | 0.92% | 32,500 |
| Jun 10, 2025 | 2.19 | 2.19 | 2.15 | 2.17 | 2.17 | 0.46% | 14,443 |
| Jun 9, 2025 | 2.15 | 2.21 | 2.12 | 2.16 | 2.16 | 1.89% | 13,425 |
| Jun 6, 2025 | 2.14 | 2.16 | 2.04 | 2.12 | 2.12 | 0.95% | 19,922 |
| Jun 5, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -0.94% | 30,625 |
| Jun 4, 2025 | 2.09 | 2.15 | 2.09 | 2.12 | 2.12 | - | 11,022 |
| Jun 3, 2025 | 2.09 | 2.12 | 2.07 | 2.12 | 2.12 | 1.92% | 13,700 |
| Jun 2, 2025 | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | -0.48% | 15,803 |
| May 30, 2025 | 2.11 | 2.12 | 2.09 | 2.09 | 2.09 | -1.88% | 18,005 |
| May 29, 2025 | 2.00 | 2.13 | 1.98 | 2.13 | 2.13 | 7.04% | 134,500 |
| May 28, 2025 | 1.96 | 2.03 | 1.94 | 1.99 | 1.99 | 2.58% | 107,540 |
| May 27, 2025 | 2.00 | 2.00 | 1.83 | 1.94 | 1.94 | - | 24,215 |
| May 26, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -1.52% | 7,618 |
| May 23, 2025 | 1.84 | 1.97 | 1.84 | 1.97 | 1.97 | 5.35% | 32,500 |
| May 22, 2025 | 1.85 | 1.97 | 1.85 | 1.87 | 1.87 | -4.10% | 10,145 |
| 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 |