AKITA Drilling Ltd. (TSX:AKT.A)
Canada · Delayed Price · Currency is CAD 4.200
-0.100 (-2.33%)
At close: Jun 3, 2026
AKITA Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.23 | 4.39 | 4.20 | 4.20 | 4.20 | -2.33% | 44,904 |
| Jun 2, 2026 | 4.07 | 4.42 | 4.07 | 4.30 | 4.30 | 3.61% | 33,327 |
| Jun 1, 2026 | 4.05 | 4.39 | 4.05 | 4.15 | 4.15 | 0.24% | 50,147 |
| May 29, 2026 | 4.19 | 4.65 | 4.06 | 4.14 | 4.14 | -1.66% | 63,413 |
| May 28, 2026 | 4.24 | 4.41 | 4.21 | 4.21 | 4.21 | -1.64% | 31,604 |
| May 27, 2026 | 4.41 | 4.46 | 4.24 | 4.28 | 4.28 | -2.06% | 40,966 |
| May 26, 2026 | 4.62 | 4.62 | 4.28 | 4.37 | 4.37 | -2.46% | 40,174 |
| May 25, 2026 | 4.38 | 4.63 | 4.19 | 4.48 | 4.48 | -2.61% | 65,666 |
| May 22, 2026 | 4.63 | 4.85 | 4.55 | 4.60 | 4.60 | -0.43% | 72,410 |
| May 21, 2026 | 4.70 | 4.79 | 4.54 | 4.62 | 4.62 | 0.22% | 72,622 |
| May 20, 2026 | 4.90 | 4.99 | 4.52 | 4.61 | 4.61 | -7.06% | 127,352 |
| May 19, 2026 | 4.97 | 5.21 | 4.93 | 4.96 | 4.96 | 1.85% | 153,649 |
| May 15, 2026 | 4.65 | 4.88 | 4.42 | 4.87 | 4.87 | 8.22% | 131,305 |
| May 14, 2026 | 4.57 | 4.61 | 4.45 | 4.50 | 4.50 | 1.58% | 62,120 |
| May 13, 2026 | 4.65 | 4.67 | 4.42 | 4.43 | 4.43 | -4.32% | 38,494 |
| May 12, 2026 | 4.71 | 4.72 | 4.58 | 4.63 | 4.63 | 1.54% | 95,552 |
| May 11, 2026 | 4.42 | 4.72 | 4.41 | 4.56 | 4.56 | 2.93% | 139,808 |
| May 8, 2026 | 4.32 | 4.50 | 4.32 | 4.43 | 4.43 | 0.45% | 49,309 |
| May 7, 2026 | 4.60 | 4.60 | 4.30 | 4.41 | 4.41 | -4.34% | 134,044 |
| May 6, 2026 | 4.44 | 4.64 | 4.12 | 4.61 | 4.61 | -1.91% | 151,797 |
| May 5, 2026 | 4.65 | 4.72 | 4.47 | 4.70 | 4.70 | 2.17% | 61,987 |
| May 4, 2026 | 4.51 | 4.65 | 4.36 | 4.60 | 4.60 | 3.37% | 175,648 |
| May 1, 2026 | 4.35 | 4.49 | 4.20 | 4.45 | 4.45 | 3.49% | 244,576 |
| Apr 30, 2026 | 4.35 | 4.36 | 4.21 | 4.30 | 4.30 | -0.69% | 67,714 |
| Apr 29, 2026 | 4.04 | 4.50 | 4.00 | 4.33 | 4.33 | 9.34% | 249,389 |
| Apr 28, 2026 | 4.06 | 4.10 | 3.91 | 3.96 | 3.96 | -2.70% | 45,467 |
| Apr 27, 2026 | 4.00 | 4.29 | 3.90 | 4.07 | 4.07 | 3.30% | 233,444 |
| Apr 24, 2026 | 3.78 | 3.94 | 3.68 | 3.94 | 3.94 | 3.96% | 82,490 |
| Apr 23, 2026 | 3.61 | 3.80 | 3.61 | 3.79 | 3.79 | 2.16% | 41,667 |
| Apr 22, 2026 | 3.56 | 3.73 | 3.50 | 3.71 | 3.71 | 6.00% | 116,098 |
| Apr 21, 2026 | 3.38 | 3.56 | 3.33 | 3.50 | 3.50 | 2.94% | 100,763 |
| Apr 20, 2026 | 3.52 | 3.53 | 3.39 | 3.40 | 3.40 | - | 95,266 |
| Apr 17, 2026 | 3.60 | 3.61 | 3.33 | 3.40 | 3.40 | -5.03% | 216,961 |
| Apr 16, 2026 | 3.63 | 3.72 | 3.57 | 3.58 | 3.58 | -0.83% | 70,856 |
| Apr 15, 2026 | 3.85 | 3.85 | 3.61 | 3.61 | 3.61 | -3.99% | 86,743 |
| Apr 14, 2026 | 3.91 | 3.91 | 3.75 | 3.76 | 3.76 | -5.05% | 66,626 |
| Apr 13, 2026 | 3.87 | 4.15 | 3.87 | 3.96 | 3.96 | 2.86% | 188,241 |
| Apr 10, 2026 | 3.84 | 3.92 | 3.84 | 3.85 | 3.85 | - | 27,474 |
| Apr 9, 2026 | 3.96 | 4.05 | 3.80 | 3.85 | 3.85 | -0.52% | 197,021 |
| Apr 8, 2026 | 3.56 | 3.91 | 3.56 | 3.87 | 3.87 | -1.78% | 119,521 |
| Apr 7, 2026 | 3.85 | 3.96 | 3.78 | 3.94 | 3.94 | 2.60% | 199,340 |
| Apr 6, 2026 | 3.78 | 3.90 | 3.66 | 3.84 | 3.84 | 2.13% | 142,504 |
| Apr 2, 2026 | 3.49 | 3.85 | 3.49 | 3.76 | 3.76 | 6.82% | 79,947 |
| Apr 1, 2026 | 3.46 | 3.66 | 3.39 | 3.52 | 3.52 | -5.88% | 170,387 |
| Mar 31, 2026 | 3.86 | 3.94 | 3.64 | 3.74 | 3.74 | -1.32% | 66,688 |
| Mar 30, 2026 | 3.90 | 3.91 | 3.76 | 3.79 | 3.79 | -1.81% | 146,366 |
| Mar 27, 2026 | 3.69 | 3.89 | 3.69 | 3.86 | 3.86 | 6.63% | 281,989 |
| Mar 26, 2026 | 3.86 | 3.94 | 3.57 | 3.62 | 3.62 | -3.47% | 348,337 |
| Mar 25, 2026 | 3.68 | 3.77 | 3.52 | 3.75 | 3.75 | 0.81% | 97,800 |
| Mar 24, 2026 | 3.46 | 3.79 | 3.46 | 3.72 | 3.72 | 5.98% | 136,146 |