AKITA Drilling Ltd. (AKT-A.TO) TSX
3.76
+0.24(+6.82%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.76
+0.24(+6.82%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.49 | 3.76 | 3.76 | 3.85 | 3.49 | 79,947 |
| April 01, 2026 | 3.46 | 3.52 | 3.52 | 3.66 | 3.39 | 170,387 |
| March 31, 2026 | 3.86 | 3.74 | 3.74 | 3.94 | 3.64 | 66,688 |
| March 30, 2026 | 3.9 | 3.79 | 3.79 | 3.91 | 3.76 | 146,366 |
| March 27, 2026 | 3.69 | 3.86 | 3.86 | 3.89 | 3.69 | 281,989 |
| March 26, 2026 | 3.86 | 3.62 | 3.62 | 3.94 | 3.57 | 348,337 |
| March 25, 2026 | 3.68 | 3.75 | 3.75 | 3.77 | 3.52 | 97,600 |
| March 24, 2026 | 3.46 | 3.72 | 3.72 | 3.79 | 3.46 | 136,146 |
| March 23, 2026 | 3.49 | 3.51 | 3.51 | 3.53 | 3.24 | 123,060 |
| March 20, 2026 | 3.25 | 3.53 | 3.53 | 3.55 | 3.25 | 115,399 |
| March 19, 2026 | 3.48 | 3.45 | 3.45 | 3.5 | 3.35 | 124,360 |
| March 18, 2026 | 3.42 | 3.44 | 3.44 | 3.57 | 3.42 | 139,883 |
| March 17, 2026 | 3.11 | 3.36 | 3.36 | 3.44 | 3.11 | 77,141 |
| March 16, 2026 | 3.26 | 3.21 | 3.21 | 3.4 | 3.14 | 48,680 |
| March 13, 2026 | 3.28 | 3.25 | 3.25 | 3.3 | 3.25 | 92,926 |
| March 12, 2026 | 3.15 | 3.28 | 3.28 | 3.41 | 3.05 | 104,359 |
| March 11, 2026 | 3.18 | 3.13 | 3.13 | 3.19 | 3.11 | 47,322 |
| March 10, 2026 | 3.22 | 3.15 | 3.15 | 3.28 | 3.11 | 123,973 |
| March 09, 2026 | 3.29 | 3.2 | 3.2 | 3.39 | 3.15 | 166,545 |
| March 06, 2026 | 3.3 | 3.2 | 3.2 | 3.3 | 3.11 | 114,705 |
| March 05, 2026 | 3.04 | 3.24 | 3.24 | 3.25 | 3.04 | 213,300 |
| March 04, 2026 | 3.01 | 3.01 | 3.01 | 3.19 | 2.88 | 604,294 |
| March 03, 2026 | 2.49 | 2.96 | 2.96 | 3.4 | 2.4 | 620,696 |
| March 02, 2026 | 2.51 | 2.46 | 2.46 | 2.53 | 2.4 | 29,207 |
| February 27, 2026 | 2.43 | 2.41 | 2.41 | 2.43 | 2.35 | 28,000 |
| February 26, 2026 | 2.33 | 2.41 | 2.41 | 2.46 | 2.33 | 91,800 |
| February 25, 2026 | 2.23 | 2.32 | 2.32 | 2.38 | 2.23 | 22,100 |
| February 24, 2026 | 2.23 | 2.25 | 2.25 | 2.31 | 2.21 | 62,120 |
| February 23, 2026 | 2.11 | 2.2 | 2.2 | 2.22 | 2.11 | 23,221 |
| February 20, 2026 | 2.22 | 2.19 | 0 | 2.22 | 2.13 | 32,600 |
| February 19, 2026 | 2.2 | 2.18 | 0 | 2.22 | 2.16 | 55,841 |
| February 18, 2026 | 2.05 | 2.13 | 0 | 2.22 | 2.05 | 17,219 |
| February 17, 2026 | 2.08 | 2.19 | 0 | 2.21 | 2.08 | 40,903 |
| February 13, 2026 | 2.11 | 2.21 | 0 | 2.22 | 2.11 | 47,929 |
| February 12, 2026 | 2.13 | 2.08 | 0 | 2.13 | 2.08 | 5,327 |
| February 11, 2026 | 2.09 | 2.08 | 0 | 2.13 | 2.03 | 19,207 |
| February 10, 2026 | 2.14 | 2.09 | 0 | 2.15 | 2.09 | 5,625 |
| February 09, 2026 | 2.14 | 2.07 | 0 | 2.15 | 2.02 | 9,815 |
| February 06, 2026 | 2.11 | 2.09 | 0 | 2.13 | 2.07 | 7,000 |
| February 05, 2026 | 2.09 | 1.99 | 0 | 2.1 | 1.99 | 4,400 |
| February 04, 2026 | 1.99 | 2.09 | 0 | 2.12 | 1.99 | 11,600 |
| February 03, 2026 | 2.1 | 2.08 | 0 | 2.11 | 2.08 | 2,911 |
| February 02, 2026 | 2.01 | 2.03 | 0 | 2.1 | 2.01 | 15,800 |
| January 30, 2026 | 2.1 | 2.07 | 0 | 2.13 | 1.98 | 158,438 |
| January 29, 2026 | 2.14 | 2.13 | 0 | 2.16 | 2.06 | 26,827 |
| January 28, 2026 | 2.15 | 2.1 | 0 | 2.18 | 2.1 | 20,223 |
| January 27, 2026 | 2.09 | 2.13 | 0 | 2.13 | 2.08 | 38,000 |
| January 26, 2026 | 2.04 | 2.08 | 0 | 2.09 | 2 | 63,308 |
| January 23, 2026 | 1.99 | 2.03 | 0 | 2.05 | 1.98 | 24,530 |
| January 22, 2026 | 1.85 | 1.99 | 0 | 2.04 | 1.85 | 56,200 |
| January 21, 2026 | 2.01 | 2.05 | 0 | 2.08 | 2.01 | 24,200 |
| January 20, 2026 | 1.99 | 2.04 | 0 | 2.06 | 1.99 | 22,000 |
| January 19, 2026 | 2 | 1.99 | 0 | 2 | 1.95 | 4,400 |
| January 16, 2026 | 1.96 | 1.95 | 0 | 1.98 | 1.93 | 7,201 |
| January 15, 2026 | 1.94 | 1.95 | 0 | 1.99 | 1.94 | 23,501 |
| January 14, 2026 | 1.93 | 1.9 | 0 | 2 | 1.84 | 75,300 |
| January 13, 2026 | 1.97 | 1.95 | 0 | 1.97 | 1.95 | 2,800 |
| January 12, 2026 | 2.01 | 1.97 | 0 | 2.01 | 1.91 | 16,104 |
| January 09, 2026 | 2.01 | 2 | 0 | 2.04 | 2 | 3,830 |
| January 08, 2026 | 2.01 | 1.98 | 0 | 2.03 | 1.98 | 9,800 |