Avicanna Inc. (TSX:AVCN)
Canada
· Delayed Price · Currency is CAD 0.2700
+0.0200 (8.00%)
Jun 20, 2025, 3:45 PM EDT
Avicanna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 46,500 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 26,700 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 17,600 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 45,500 |
| Jun 13, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 448,747 |
| Jun 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 81,000 |
| Jun 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 28,500 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -7.69% | 217,430 |
| Jun 9, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 85,607 |
| Jun 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 83,317 |
| Jun 5, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 16,000 |
| Jun 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 12,500 |
| Jun 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 10,540 |
| Jun 2, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 52,012 |
| May 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 3,000 |
| May 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 9,726 |
| May 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 43,100 |
| May 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 25,300 |
| May 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 18,725 |
| May 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 55,100 |
| May 22, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 16,507 |
| May 21, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 48,300 |
| May 20, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 65,800 |
| May 16, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 108,000 |
| May 15, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 18.75% | 400,600 |
| May 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 2,900 |
| May 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,014 |
| May 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| May 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 34,600 |
| May 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 5,000 |
| May 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 70,000 |
| May 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 14,105 |
| May 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 92,647 |
| May 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 183,300 |
| Apr 30, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | - | 258,900 |
| Apr 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 38,000 |
| Apr 28, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 145,500 |
| Apr 25, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.55% | 165,025 |
| Apr 24, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 6.00% | 225,100 |
| Apr 23, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 170,500 |
| Apr 22, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 122,000 |
| Apr 21, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 6.52% | 195,900 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 527,000 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 177,500 |
| Apr 15, 2025 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -10.34% | 341,200 |
| Apr 14, 2025 | 0.24 | 0.31 | 0.24 | 0.29 | 0.29 | 26.09% | 360,609 |
| Apr 11, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 137,704 |
| Apr 10, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 503,810 |