AKITA Drilling Ltd. (TSX:AKT.A)
Canada · Delayed Price · Currency is CAD 2.090
+0.010 (0.48%)
At close: Feb 4, 2026
AKITA Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.99 | 2.12 | 1.99 | 2.09 | 2.09 | 0.48% | 11,597 |
| Feb 3, 2026 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | 2.46% | 2,911 |
| Feb 2, 2026 | 2.01 | 2.10 | 2.01 | 2.03 | 2.03 | -1.93% | 15,787 |
| Jan 30, 2026 | 2.10 | 2.13 | 1.98 | 2.07 | 2.07 | -2.82% | 158,438 |
| Jan 29, 2026 | 2.14 | 2.16 | 2.06 | 2.13 | 2.13 | 1.43% | 26,827 |
| Jan 28, 2026 | 2.15 | 2.18 | 2.10 | 2.10 | 2.10 | -1.41% | 20,223 |
| Jan 27, 2026 | 2.09 | 2.13 | 2.08 | 2.13 | 2.13 | 2.40% | 37,981 |
| Jan 26, 2026 | 2.04 | 2.09 | 2.00 | 2.08 | 2.08 | 2.46% | 63,308 |
| Jan 23, 2026 | 1.99 | 2.05 | 1.98 | 2.03 | 2.03 | 2.01% | 24,530 |
| Jan 22, 2026 | 1.85 | 2.04 | 1.85 | 1.99 | 1.99 | -2.93% | 56,189 |
| Jan 21, 2026 | 2.01 | 2.08 | 2.01 | 2.05 | 2.05 | 0.49% | 24,188 |
| Jan 20, 2026 | 1.99 | 2.06 | 1.99 | 2.04 | 2.04 | 2.51% | 21,959 |
| Jan 19, 2026 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | 2.05% | 4,360 |
| Jan 16, 2026 | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | - | 7,201 |
| Jan 15, 2026 | 1.94 | 1.99 | 1.94 | 1.95 | 1.95 | 2.63% | 23,501 |
| Jan 14, 2026 | 1.93 | 2.00 | 1.84 | 1.90 | 1.90 | -2.56% | 75,255 |
| Jan 13, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | 2,760 |
| Jan 12, 2026 | 2.01 | 2.01 | 1.91 | 1.97 | 1.97 | -1.50% | 16,104 |
| Jan 9, 2026 | 2.01 | 2.04 | 2.00 | 2.00 | 2.00 | 1.01% | 3,830 |
| Jan 8, 2026 | 2.01 | 2.03 | 1.98 | 1.98 | 1.98 | -1.49% | 9,751 |
| Jan 7, 2026 | 2.00 | 2.04 | 1.99 | 2.01 | 2.01 | 1.52% | 24,991 |
| Jan 6, 2026 | 2.06 | 2.08 | 1.97 | 1.98 | 1.98 | -3.88% | 10,496 |
| Jan 5, 2026 | 1.96 | 2.13 | 1.96 | 2.06 | 2.06 | 1.98% | 29,350 |
| Jan 2, 2026 | 2.02 | 2.08 | 1.99 | 2.02 | 2.02 | -0.49% | 182,878 |
| Dec 31, 2025 | 1.97 | 2.06 | 1.96 | 2.03 | 2.03 | 5.18% | 49,194 |
| Dec 30, 2025 | 1.96 | 1.97 | 1.85 | 1.93 | 1.93 | -2.03% | 48,709 |
| Dec 29, 2025 | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | 1.03% | 24,709 |
| Dec 24, 2025 | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | -0.51% | 11,344 |
| Dec 23, 2025 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | -0.51% | 9,141 |
| Dec 22, 2025 | 1.99 | 1.99 | 1.94 | 1.97 | 1.97 | -1.01% | 15,232 |
| Dec 19, 2025 | 2.01 | 2.03 | 1.99 | 1.99 | 1.99 | - | 17,144 |
| Dec 18, 2025 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | 0.51% | 5,104 |
| Dec 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 959 |
| Dec 16, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 2,207 |
| Dec 15, 2025 | 2.00 | 2.02 | 1.96 | 2.00 | 2.00 | 1.52% | 11,835 |
| Dec 12, 2025 | 2.09 | 2.09 | 1.96 | 1.97 | 1.97 | -6.19% | 19,580 |
| Dec 11, 2025 | 2.04 | 2.10 | 2.00 | 2.10 | 2.10 | 2.44% | 30,855 |
| Dec 10, 2025 | 2.04 | 2.07 | 2.01 | 2.05 | 2.05 | -0.49% | 19,558 |
| Dec 9, 2025 | 2.08 | 2.08 | 1.97 | 2.06 | 2.06 | -0.96% | 236,718 |
| Dec 8, 2025 | 2.08 | 2.08 | 2.00 | 2.08 | 2.08 | 1.96% | 19,541 |
| Dec 5, 2025 | 2.00 | 2.07 | 1.99 | 2.04 | 2.04 | 3.03% | 19,685 |
| Dec 4, 2025 | 1.96 | 2.00 | 1.89 | 1.98 | 1.98 | 1.02% | 29,316 |
| Dec 3, 2025 | 1.87 | 1.98 | 1.87 | 1.96 | 1.96 | 4.81% | 78,744 |
| Dec 2, 2025 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | - | 4,518 |
| Dec 1, 2025 | 1.85 | 1.90 | 1.82 | 1.87 | 1.87 | -1.58% | 21,790 |
| Nov 28, 2025 | 1.85 | 1.93 | 1.85 | 1.90 | 1.90 | 4.40% | 22,495 |
| Nov 27, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | - | 13,926 |
| Nov 26, 2025 | 1.84 | 1.84 | 1.78 | 1.82 | 1.82 | -1.09% | 84,396 |
| Nov 25, 2025 | 1.81 | 1.85 | 1.80 | 1.84 | 1.84 | 1.66% | 9,104 |
| Nov 24, 2025 | 1.91 | 1.91 | 1.75 | 1.81 | 1.81 | -2.16% | 34,349 |