AKITA Drilling Ltd. (TSX:AKT)
Canada · Delayed Price · Currency is CAD 3.630
-0.040 (-1.09%)
Jul 22, 2026, 3:30 PM EST
AKITA Drilling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3.65 | 3.75 | 3.57 | 3.65 | - | -0.54% | 44,164 |
| Jul 21, 2026 | 3.62 | 3.68 | 3.55 | 3.67 | 3.67 | 0.82% | 93,129 |
| Jul 20, 2026 | 3.58 | 3.75 | 3.48 | 3.64 | 3.64 | -3.96% | 593,382 |
| Jul 17, 2026 | 3.48 | 3.85 | 3.45 | 3.79 | 3.79 | 8.29% | 88,433 |
| Jul 16, 2026 | 3.50 | 3.69 | 3.49 | 3.50 | 3.50 | - | 206,688 |
| Jul 15, 2026 | 3.52 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 461,593 |
| Jul 14, 2026 | 3.59 | 3.60 | 3.50 | 3.60 | 3.60 | 1.41% | 80,279 |
| Jul 13, 2026 | 3.53 | 3.55 | 3.50 | 3.55 | 3.55 | 0.85% | 34,109 |
| Jul 10, 2026 | 3.51 | 3.57 | 3.50 | 3.52 | 3.52 | 0.57% | 60,212 |
| Jul 9, 2026 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -5.15% | 153,517 |
| Jul 8, 2026 | 3.64 | 4.00 | 3.64 | 3.69 | 3.69 | 5.43% | 14,880 |
| Jul 7, 2026 | 3.40 | 3.85 | 3.34 | 3.50 | 3.50 | -1.69% | 656,001 |
| Jul 6, 2026 | 3.34 | 3.83 | 3.30 | 3.56 | 3.56 | -8.72% | 29,361 |
| Jul 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | 100 |
| Jun 25, 2026 | 4.01 | 4.01 | 3.89 | 3.89 | 3.89 | -2.99% | 828 |
| Jun 16, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 111 |
| Jun 15, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 4.16% | 225 |
| Jun 5, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -19.79% | 240 |
| Jun 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 11.63% | 5,070 |
| May 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.15% | 247 |
| May 28, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | -4.52% | 200 |
| May 21, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.12% | 219 |
| May 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -10.28% | 108 |
| May 19, 2026 | 4.71 | 5.49 | 4.71 | 5.35 | 5.35 | 13.83% | 665 |
| May 15, 2026 | 5.48 | 5.48 | 4.70 | 4.70 | 4.70 | 4.44% | 600 |
| May 13, 2026 | 4.90 | 4.90 | 4.50 | 4.50 | 4.50 | -10.00% | 6,340 |
| May 11, 2026 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | 8.23% | 373 |
| May 8, 2026 | 4.99 | 4.99 | 4.60 | 4.62 | 4.62 | 4.52% | 1,100 |
| May 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.91% | 564 |
| May 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 225 |
| May 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 9.52% | 357 |
| Apr 29, 2026 | 4.20 | 4.24 | 4.19 | 4.20 | 4.20 | -0.94% | 11,520 |
| Apr 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% | 225 |
| Apr 27, 2026 | 3.90 | 4.26 | 3.90 | 4.25 | 4.25 | -22.59% | 3,534 |
| Apr 16, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | - | 1,100 |
| Apr 15, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.18% | 312 |
| Apr 14, 2026 | 5.50 | 5.50 | 3.87 | 5.50 | 5.50 | 0.18% | 1,063 |
| Apr 13, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 0.92% | 1,669 |
| Apr 10, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.18% | 177 |
| Apr 9, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 37.82% | 100 |
| Apr 8, 2026 | 3.77 | 3.94 | 3.77 | 3.94 | 3.94 | -6.19% | 1,306 |
| Apr 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 120 |
| Mar 31, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | -0.71% | 1,200 |
| Mar 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.44% | 100 |
| Mar 26, 2026 | 4.25 | 4.25 | 4.17 | 4.17 | 4.17 | 1.46% | 1,138 |
| Mar 25, 2026 | 6.77 | 6.77 | 4.11 | 4.11 | 4.11 | -40.43% | 1,500 |
| Mar 24, 2026 | 7.25 | 7.25 | 4.09 | 6.90 | 6.90 | -4.70% | 3,023 |
| Mar 23, 2026 | 6.99 | 7.24 | 6.01 | 7.24 | 7.24 | 38.17% | 15,847 |
| Mar 20, 2026 | 4.50 | 5.24 | 4.50 | 5.24 | 5.24 | 54.57% | 3,604 |
| Mar 19, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 21.51% | 1,002 |