AKITA Drilling Ltd. (TSX:AKT.A)
Canada · Delayed Price · Currency is CAD 1.990
0.00 (0.00%)
At close: Dec 19, 2025
AKITA Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1.83 | 1.90 | 1.81 | 1.85 | 1.85 | 5.71% | 30,104 |
| Nov 20, 2025 | 1.76 | 1.78 | 1.70 | 1.75 | 1.75 | 0.57% | 72,545 |
| Nov 19, 2025 | 1.68 | 1.75 | 1.67 | 1.74 | 1.74 | 0.58% | 49,156 |
| Nov 18, 2025 | 1.80 | 1.81 | 1.73 | 1.73 | 1.73 | -4.42% | 46,680 |
| Nov 17, 2025 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 10,211 |
| Nov 14, 2025 | 1.79 | 1.87 | 1.79 | 1.83 | 1.83 | 2.23% | 5,695 |
| Nov 13, 2025 | 1.87 | 1.88 | 1.79 | 1.79 | 1.79 | -4.79% | 148,486 |
| Nov 12, 2025 | 1.86 | 1.91 | 1.86 | 1.88 | 1.88 | 3.87% | 17,027 |
| Nov 11, 2025 | 1.96 | 1.97 | 1.81 | 1.81 | 1.81 | -7.65% | 88,815 |
| Nov 10, 2025 | 1.89 | 2.01 | 1.89 | 1.96 | 1.96 | 2.08% | 41,981 |
| Nov 7, 2025 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | 1.05% | 4,860 |
| Nov 6, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.94% | 616,487 |
| Nov 5, 2025 | 2.04 | 2.04 | 1.98 | 2.02 | 2.02 | -1.94% | 94,438 |
| Nov 4, 2025 | 2.09 | 2.10 | 2.03 | 2.06 | 2.06 | -2.83% | 6,651 |
| Nov 3, 2025 | 2.10 | 2.13 | 2.08 | 2.12 | 2.12 | 1.92% | 7,238 |
| Oct 31, 2025 | 2.02 | 2.09 | 2.02 | 2.08 | 2.08 | 4.00% | 11,622 |
| Oct 30, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -3.85% | 24,755 |
| Oct 29, 2025 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | 1.46% | 3,311 |
| Oct 28, 2025 | 2.08 | 2.08 | 2.00 | 2.05 | 2.05 | -2.38% | 27,484 |
| Oct 27, 2025 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | 1.94% | 2,621 |
| Oct 24, 2025 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -4.19% | 29,744 |
| Oct 23, 2025 | 2.17 | 2.17 | 2.11 | 2.15 | 2.15 | -0.46% | 15,670 |
| Oct 22, 2025 | 2.17 | 2.17 | 2.13 | 2.16 | 2.16 | -0.46% | 7,000 |
| Oct 21, 2025 | 2.27 | 2.27 | 2.11 | 2.17 | 2.17 | - | 13,745 |
| Oct 20, 2025 | 2.29 | 2.29 | 2.10 | 2.17 | 2.17 | -0.46% | 20,493 |
| Oct 17, 2025 | 2.16 | 2.18 | 2.09 | 2.18 | 2.18 | 1.87% | 13,636 |
| Oct 16, 2025 | 2.11 | 2.15 | 2.10 | 2.14 | 2.14 | 1.90% | 18,118 |
| Oct 15, 2025 | 2.13 | 2.14 | 2.10 | 2.10 | 2.10 | -2.78% | 37,618 |
| Oct 14, 2025 | 2.10 | 2.28 | 2.10 | 2.16 | 2.16 | -2.26% | 19,047 |
| Oct 10, 2025 | 2.17 | 2.24 | 2.15 | 2.21 | 2.21 | 1.84% | 6,152 |