AKITA Drilling Ltd. (TSX:AKT.A)
Canada · Delayed Price · Currency is CAD 3.460
-0.090 (-2.54%)
At close: Jun 26, 2026
AKITA Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.41 | 3.49 | 3.40 | 3.46 | 3.46 | -2.54% | 27,443 |
| Jun 25, 2026 | 3.62 | 3.62 | 3.43 | 3.55 | 3.55 | 3.80% | 27,661 |
| Jun 24, 2026 | 3.50 | 3.50 | 3.35 | 3.42 | 3.42 | -2.56% | 50,285 |
| Jun 23, 2026 | 3.48 | 3.56 | 3.48 | 3.51 | 3.51 | -2.77% | 24,185 |
| Jun 22, 2026 | 3.48 | 3.62 | 3.48 | 3.61 | 3.61 | -0.28% | 23,812 |
| Jun 19, 2026 | 3.51 | 3.69 | 3.51 | 3.62 | 3.62 | 1.12% | 18,174 |
| Jun 18, 2026 | 3.71 | 3.79 | 3.49 | 3.58 | 3.58 | -1.38% | 44,969 |
| Jun 17, 2026 | 3.69 | 3.72 | 3.63 | 3.63 | 3.63 | -2.42% | 26,317 |
| Jun 16, 2026 | 3.78 | 3.82 | 3.65 | 3.72 | 3.72 | -1.85% | 72,206 |
| Jun 15, 2026 | 3.83 | 3.83 | 3.51 | 3.79 | 3.79 | -2.57% | 34,374 |
| Jun 12, 2026 | 3.75 | 3.98 | 3.75 | 3.89 | 3.89 | 1.57% | 40,337 |
| Jun 11, 2026 | 3.77 | 4.16 | 3.77 | 3.83 | 3.83 | -6.81% | 63,519 |
| Jun 10, 2026 | 3.98 | 4.17 | 3.98 | 4.11 | 4.11 | 0.24% | 18,366 |
| Jun 9, 2026 | 4.34 | 4.34 | 3.97 | 4.10 | 4.10 | -3.30% | 25,687 |
| Jun 8, 2026 | 3.85 | 4.26 | 3.85 | 4.24 | 4.24 | 4.69% | 50,147 |
| Jun 5, 2026 | 4.26 | 4.37 | 4.02 | 4.05 | 4.05 | -4.71% | 121,301 |
| Jun 4, 2026 | 4.32 | 4.32 | 4.16 | 4.25 | 4.25 | 1.19% | 41,959 |
| 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 |