AKITA Drilling Ltd. (TSX:AKT.A)
Canada
· Delayed Price · Currency is CAD 1.700
+0.010 (0.59%)
Apr 25, 2025, 3:59 PM EDT
AKITA Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 1.46 | 1.51 | 1.40 | 1.44 | 1.44 | -5.88% | 10,100 |
| Mar 7, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -0.65% | 845 |
| Mar 6, 2025 | 1.46 | 1.57 | 1.38 | 1.54 | 1.54 | 5.48% | 24,500 |
| Mar 5, 2025 | 1.47 | 1.47 | 1.40 | 1.46 | 1.46 | -2.67% | 4,902 |
| Mar 4, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 400 |
| Mar 3, 2025 | 1.55 | 1.60 | 1.47 | 1.49 | 1.49 | -4.49% | 24,600 |
| Feb 28, 2025 | 1.59 | 1.59 | 1.50 | 1.56 | 1.56 | -2.50% | 26,500 |
| Feb 27, 2025 | 1.58 | 1.65 | 1.58 | 1.60 | 1.60 | -3.03% | 12,746 |
| Feb 26, 2025 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | -0.60% | 14,201 |
| Feb 25, 2025 | 1.61 | 1.69 | 1.61 | 1.66 | 1.66 | 0.61% | 2,007 |
| Feb 24, 2025 | 1.62 | 1.66 | 1.59 | 1.65 | 1.65 | 1.85% | 5,509 |
| Feb 21, 2025 | 1.70 | 1.74 | 1.62 | 1.62 | 1.62 | -7.95% | 12,125 |
| Feb 20, 2025 | 1.71 | 1.76 | 1.70 | 1.76 | 1.76 | 3.53% | 6,500 |
| Feb 19, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.86% | 3,300 |
| Feb 18, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 4,800 |
| Feb 14, 2025 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | - | 8,900 |
| Feb 13, 2025 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | 4.19% | 30,524 |