Avicanna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2025	0.23	0.24	0.23	0.24	0.24	2.13%	304,700
Apr 8, 2025	0.24	0.24	0.23	0.24	0.24	-2.08%	147,000
Apr 7, 2025	0.23	0.25	0.23	0.24	0.24	14.29%	444,011
Apr 4, 2025	0.26	0.26	0.21	0.21	0.21	-16.00%	385,234
Apr 3, 2025	0.26	0.27	0.24	0.25	0.25	-	211,245
Apr 2, 2025	0.28	0.28	0.25	0.25	0.25	-7.41%	456,600
Apr 1, 2025	0.30	0.30	0.26	0.27	0.27	-11.48%	626,200
Mar 31, 2025	0.32	0.32	0.31	0.31	0.31	-6.15%	32,000
Mar 28, 2025	0.32	0.33	0.31	0.33	0.33	4.84%	7,500
Mar 27, 2025	0.32	0.32	0.31	0.31	0.31	-	193,000
Mar 26, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	235,137
Mar 25, 2025	0.33	0.33	0.33	0.33	0.33	-	8,000
Mar 24, 2025	0.38	0.38	0.33	0.33	0.33	-8.33%	265,500
Mar 21, 2025	0.34	0.36	0.34	0.36	0.36	4.35%	83,238
Mar 20, 2025	0.36	0.39	0.32	0.35	0.35	-9.21%	255,500
Mar 19, 2025	0.36	0.39	0.36	0.38	0.38	1.33%	81,900
Mar 18, 2025	0.36	0.38	0.36	0.38	0.38	5.63%	104,100
Mar 17, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	22,500
Mar 14, 2025	0.35	0.36	0.34	0.35	0.35	-	159,600
Mar 13, 2025	0.35	0.38	0.35	0.35	0.35	-	114,500
Mar 12, 2025	0.35	0.35	0.35	0.35	0.35	-5.41%	16,700
Mar 11, 2025	0.37	0.38	0.36	0.37	0.37	-1.33%	69,600
Mar 10, 2025	0.38	0.38	0.34	0.38	0.38	1.35%	131,405
Mar 7, 2025	0.35	0.38	0.34	0.37	0.37	7.25%	140,207
Mar 6, 2025	0.29	0.36	0.29	0.35	0.35	23.21%	1,001,910
Mar 5, 2025	0.28	0.30	0.28	0.28	0.28	-3.45%	90,707
Mar 4, 2025	0.31	0.31	0.28	0.29	0.29	1.75%	137,500
Mar 3, 2025	0.32	0.32	0.29	0.29	0.29	-9.52%	26,500
Feb 28, 2025	0.31	0.32	0.31	0.32	0.32	-1.56%	199,800
Feb 27, 2025	0.26	0.32	0.26	0.32	0.32	18.52%	583,400
Feb 26, 2025	0.27	0.28	0.26	0.27	0.27	3.85%	74,600
Feb 25, 2025	0.28	0.28	0.26	0.26	0.26	-7.14%	103,745
Feb 24, 2025	0.28	0.29	0.27	0.28	0.28	5.66%	85,129
Feb 21, 2025	0.26	0.28	0.26	0.27	0.27	3.92%	136,616