AKITA Drilling Ltd. (TSX:AKT)
Canada · Delayed Price · Currency is CAD 3.910
+0.020 (0.51%)
At close: Sep 4, 2026
AKITA Drilling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.84 | 3.92 | 3.80 | 3.91 | 3.91 | 0.51% | 115,962 |
| Sep 3, 2026 | 3.90 | 3.97 | 3.83 | 3.89 | 3.89 | -0.26% | 41,994 |
| Sep 2, 2026 | 4.09 | 4.09 | 3.84 | 3.90 | 3.90 | -0.26% | 49,418 |
| Sep 1, 2026 | 3.83 | 4.01 | 3.83 | 3.91 | 3.91 | 2.09% | 77,537 |
| Aug 31, 2026 | 4.05 | 4.05 | 3.74 | 3.83 | 3.83 | -0.26% | 113,510 |
| Aug 28, 2026 | 4.00 | 4.00 | 3.71 | 3.84 | 3.84 | -4.48% | 46,187 |
| Aug 27, 2026 | 3.62 | 4.08 | 3.62 | 4.02 | 4.02 | 5.24% | 221,494 |
| Aug 26, 2026 | 3.95 | 4.03 | 3.80 | 3.82 | 3.82 | -1.55% | 26,012 |
| Aug 25, 2026 | 3.71 | 4.08 | 3.71 | 3.88 | 3.88 | -0.51% | 45,158 |
| Aug 24, 2026 | 4.16 | 4.16 | 3.87 | 3.90 | 3.90 | -4.88% | 36,682 |
| Aug 21, 2026 | 3.98 | 4.11 | 3.98 | 4.10 | 4.10 | 2.24% | 70,292 |
| Aug 20, 2026 | 3.95 | 4.11 | 3.90 | 4.01 | 4.01 | 2.30% | 111,803 |
| Aug 19, 2026 | 3.95 | 4.18 | 3.92 | 3.92 | 3.92 | -0.76% | 72,811 |
| Aug 18, 2026 | 4.15 | 4.15 | 3.92 | 3.95 | 3.95 | -1.99% | 41,316 |
| Aug 17, 2026 | 4.18 | 4.18 | 3.96 | 4.03 | 4.03 | -1.23% | 48,911 |
| Aug 14, 2026 | 4.15 | 4.15 | 4.00 | 4.08 | 4.08 | -0.97% | 34,250 |
| Aug 13, 2026 | 3.88 | 4.12 | 3.88 | 4.12 | 4.12 | 5.91% | 143,124 |
| Aug 12, 2026 | 3.75 | 3.99 | 3.75 | 3.89 | 3.89 | 5.14% | 102,209 |
| Aug 11, 2026 | 3.50 | 3.79 | 3.50 | 3.70 | 3.70 | 5.11% | 125,634 |
| Aug 10, 2026 | 3.50 | 3.63 | 3.50 | 3.52 | 3.52 | 0.57% | 81,448 |
| Aug 7, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | 100,271 |
| Aug 6, 2026 | 3.50 | 3.54 | 3.45 | 3.50 | 3.50 | - | 136,291 |
| Aug 5, 2026 | 3.51 | 3.88 | 3.49 | 3.50 | 3.50 | -4.63% | 174,101 |
| Aug 4, 2026 | 3.54 | 3.77 | 3.53 | 3.67 | 3.67 | 3.97% | 158,203 |
| Jul 31, 2026 | 3.52 | 3.57 | 3.50 | 3.53 | 3.53 | 0.28% | 88,003 |
| Jul 30, 2026 | 3.60 | 3.62 | 3.50 | 3.52 | 3.52 | -1.12% | 64,396 |
| Jul 29, 2026 | 3.54 | 3.59 | 3.53 | 3.56 | 3.56 | 1.71% | 28,454 |
| Jul 28, 2026 | 3.48 | 3.56 | 3.48 | 3.50 | 3.50 | -0.85% | 71,036 |
| Jul 27, 2026 | 3.67 | 3.67 | 3.49 | 3.53 | 3.53 | -2.22% | 40,046 |
| Jul 24, 2026 | 3.59 | 3.66 | 3.51 | 3.61 | 3.61 | 1.69% | 78,403 |
| Jul 23, 2026 | 3.60 | 3.72 | 3.55 | 3.55 | 3.55 | -2.47% | 275,692 |
| Jul 22, 2026 | 3.65 | 3.75 | 3.57 | 3.64 | 3.64 | -0.82% | 131,877 |
| 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 |