AKITA Drilling Ltd. (TSX:AKT.A)
Canada · Delayed Price · Currency is CAD 1.990
+0.020 (1.02%)
Sep 9, 2025, 10:32 AM EDT
AKITA Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 1.52% | 1,300 |
| Sep 8, 2025 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | -0.51% | 6,900 |
| Sep 5, 2025 | 2.02 | 2.02 | 1.96 | 1.98 | 1.98 | -1.98% | 13,000 |
| Sep 4, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 0.50% | 11,200 |
| Sep 3, 2025 | 2.00 | 2.01 | 1.99 | 2.01 | 2.01 | 1.52% | 11,300 |
| Sep 2, 2025 | 2.02 | 2.02 | 1.94 | 1.98 | 1.98 | -1.98% | 102,220 |
| Aug 29, 2025 | 1.99 | 2.04 | 1.98 | 2.02 | 2.02 | 2.54% | 3,900 |
| Aug 28, 2025 | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | -1.50% | 7,335 |
| Aug 27, 2025 | 2.01 | 2.04 | 1.99 | 2.00 | 2.00 | -0.50% | 28,300 |
| Aug 26, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.99% | 7,600 |
| Aug 25, 2025 | 2.01 | 2.05 | 2.01 | 2.03 | 2.03 | 1.00% | 39,400 |
| Aug 22, 2025 | 1.98 | 2.03 | 1.98 | 2.01 | 2.01 | 1.52% | 22,943 |
| Aug 21, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -2.46% | 2,200 |
| Aug 20, 2025 | 1.97 | 2.03 | 1.96 | 2.03 | 2.03 | 3.57% | 36,800 |
| Aug 19, 2025 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | 1.03% | 26,826 |
| Aug 18, 2025 | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | -0.51% | 53,143 |
| Aug 15, 2025 | 1.95 | 1.99 | 1.94 | 1.95 | 1.95 | 0.52% | 26,100 |
| Aug 14, 2025 | 1.96 | 1.98 | 1.94 | 1.94 | 1.94 | -1.52% | 36,331 |
| Aug 13, 2025 | 2.02 | 2.02 | 1.95 | 1.97 | 1.97 | -4.37% | 79,549 |
| Aug 12, 2025 | 2.05 | 2.07 | 2.03 | 2.06 | 2.06 | 0.49% | 22,140 |
| Aug 11, 2025 | 2.06 | 2.06 | 2.01 | 2.05 | 2.05 | 1.99% | 42,500 |
| Aug 8, 2025 | 2.02 | 2.06 | 2.01 | 2.01 | 2.01 | -0.99% | 52,800 |
| Aug 7, 2025 | 2.09 | 2.09 | 2.00 | 2.03 | 2.03 | -3.79% | 76,400 |
| Aug 6, 2025 | 2.16 | 2.16 | 2.06 | 2.11 | 2.11 | -2.31% | 16,503 |
| Aug 5, 2025 | 2.32 | 2.32 | 2.09 | 2.16 | 2.16 | -6.49% | 73,400 |
| Aug 1, 2025 | 2.14 | 2.35 | 2.11 | 2.31 | 2.31 | 13.24% | 134,900 |
| Jul 31, 2025 | 2.14 | 2.15 | 2.03 | 2.04 | 2.04 | -2.39% | 9,900 |
| Jul 30, 2025 | 2.08 | 2.12 | 2.01 | 2.09 | 2.09 | - | 18,900 |
| Jul 29, 2025 | 2.15 | 2.17 | 2.06 | 2.09 | 2.09 | -2.79% | 18,100 |
| Jul 28, 2025 | 2.19 | 2.20 | 2.11 | 2.15 | 2.15 | -1.83% | 39,200 |
| Jul 25, 2025 | 2.20 | 2.20 | 2.08 | 2.19 | 2.19 | -0.90% | 25,027 |
| Jul 24, 2025 | 2.19 | 2.21 | 2.16 | 2.21 | 2.21 | -0.45% | 17,100 |
| Jul 23, 2025 | 2.23 | 2.25 | 2.17 | 2.22 | 2.22 | - | 30,600 |
| Jul 22, 2025 | 2.25 | 2.25 | 2.15 | 2.22 | 2.22 | -3.48% | 24,700 |
| Jul 21, 2025 | 2.26 | 2.30 | 2.18 | 2.30 | 2.30 | 2.22% | 28,306 |
| Jul 18, 2025 | 2.32 | 2.32 | 2.22 | 2.25 | 2.25 | -5.06% | 19,405 |
| Jul 17, 2025 | 2.38 | 2.38 | 2.33 | 2.37 | 2.37 | 1.28% | 17,014 |
| Jul 16, 2025 | 2.32 | 2.37 | 2.32 | 2.34 | 2.34 | 0.86% | 10,300 |
| Jul 15, 2025 | 2.28 | 2.38 | 2.28 | 2.32 | 2.32 | 2.20% | 28,000 |
| Jul 14, 2025 | 2.23 | 2.27 | 2.17 | 2.27 | 2.27 | 3.18% | 7,500 |
| Jul 11, 2025 | 2.27 | 2.27 | 2.14 | 2.20 | 2.20 | -2.65% | 25,200 |
| Jul 10, 2025 | 2.27 | 2.32 | 2.22 | 2.26 | 2.26 | -2.59% | 8,935 |
| Jul 9, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.31% | 103 |
| Jul 8, 2025 | 2.37 | 2.37 | 2.29 | 2.29 | 2.29 | -3.38% | 10,335 |
| Jul 7, 2025 | 2.46 | 2.46 | 2.34 | 2.37 | 2.37 | -3.27% | 14,600 |
| Jul 4, 2025 | 2.44 | 2.46 | 2.44 | 2.45 | 2.45 | - | 3,225 |
| Jul 3, 2025 | 2.40 | 2.45 | 2.36 | 2.45 | 2.45 | 2.08% | 7,800 |
| 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 |