AKITA Drilling Ltd. (TSX:AKT.A)
Canada · Delayed Price · Currency is CAD 3.530
+0.080 (2.32%)
At close: Mar 20, 2026
AKITA Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.25 | 3.55 | 3.25 | 3.53 | 3.53 | 2.32% | 115,399 |
| Mar 19, 2026 | 3.48 | 3.50 | 3.35 | 3.45 | 3.45 | 0.29% | 124,360 |
| Mar 18, 2026 | 3.42 | 3.57 | 3.42 | 3.44 | 3.44 | 2.38% | 139,883 |
| Mar 17, 2026 | 3.11 | 3.44 | 3.11 | 3.36 | 3.36 | 4.67% | 77,141 |
| Mar 16, 2026 | 3.26 | 3.40 | 3.14 | 3.21 | 3.21 | -1.23% | 48,680 |
| Mar 13, 2026 | 3.28 | 3.30 | 3.25 | 3.25 | 3.25 | -0.91% | 92,926 |
| Mar 12, 2026 | 3.15 | 3.41 | 3.05 | 3.28 | 3.28 | 4.79% | 104,359 |
| Mar 11, 2026 | 3.18 | 3.19 | 3.11 | 3.13 | 3.13 | -0.63% | 47,422 |
| Mar 10, 2026 | 3.22 | 3.28 | 3.11 | 3.15 | 3.15 | -1.56% | 123,973 |
| Mar 9, 2026 | 3.29 | 3.39 | 3.15 | 3.20 | 3.20 | - | 166,545 |
| Mar 6, 2026 | 3.30 | 3.30 | 3.11 | 3.20 | 3.20 | -1.23% | 114,705 |
| Mar 5, 2026 | 3.04 | 3.25 | 3.04 | 3.24 | 3.24 | 7.64% | 213,266 |
| Mar 4, 2026 | 3.01 | 3.19 | 2.88 | 3.01 | 3.01 | 1.69% | 604,294 |
| Mar 3, 2026 | 2.49 | 3.40 | 2.40 | 2.96 | 2.96 | 20.33% | 620,696 |
| Mar 2, 2026 | 2.51 | 2.53 | 2.40 | 2.46 | 2.46 | 2.07% | 29,207 |
| Feb 27, 2026 | 2.43 | 2.43 | 2.35 | 2.41 | 2.41 | - | 27,971 |
| Feb 26, 2026 | 2.33 | 2.46 | 2.33 | 2.41 | 2.41 | 3.88% | 91,773 |
| Feb 25, 2026 | 2.23 | 2.38 | 2.23 | 2.32 | 2.32 | 3.11% | 22,094 |
| Feb 24, 2026 | 2.23 | 2.31 | 2.21 | 2.25 | 2.25 | 2.27% | 62,120 |
| Feb 23, 2026 | 2.11 | 2.22 | 2.11 | 2.20 | 2.20 | 0.46% | 23,221 |
| Feb 20, 2026 | 2.22 | 2.22 | 2.13 | 2.19 | 2.19 | 0.46% | 32,595 |
| Feb 19, 2026 | 2.20 | 2.22 | 2.16 | 2.18 | 2.18 | 2.35% | 55,841 |
| Feb 18, 2026 | 2.05 | 2.22 | 2.05 | 2.13 | 2.13 | -2.74% | 17,219 |
| Feb 17, 2026 | 2.08 | 2.21 | 2.08 | 2.19 | 2.19 | -0.90% | 40,903 |
| Feb 13, 2026 | 2.11 | 2.22 | 2.11 | 2.21 | 2.21 | 6.25% | 47,929 |
| Feb 12, 2026 | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | - | 5,327 |
| Feb 11, 2026 | 2.09 | 2.13 | 2.03 | 2.08 | 2.08 | -0.48% | 19,207 |
| Feb 10, 2026 | 2.14 | 2.15 | 2.09 | 2.09 | 2.09 | 0.97% | 5,625 |
| Feb 9, 2026 | 2.14 | 2.15 | 2.02 | 2.07 | 2.07 | -0.96% | 9,815 |
| Feb 6, 2026 | 2.11 | 2.13 | 2.07 | 2.09 | 2.09 | 5.03% | 6,956 |
| Feb 5, 2026 | 2.09 | 2.10 | 1.99 | 1.99 | 1.99 | -4.78% | 4,377 |
| 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 |