AKITA Drilling Ltd. - AKT-A.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.02	1.98	1.98	2.02	1.96	13,000
September 04, 2025	2	2.02	2.02	2.02	2	11,200
September 03, 2025	2	2.01	2.01	2.01	1.99	11,300
September 02, 2025	2.02	1.98	1.98	2.02	1.94	102,220
August 29, 2025	1.99	2.02	2.02	2.04	1.98	3,900
August 28, 2025	1.98	1.97	1.97	1.99	1.95	7,335
August 27, 2025	2.01	2	2	2.04	1.99	28,300
August 26, 2025	2.03	2.01	2.01	2.03	2.01	7,600
August 25, 2025	2.01	2.03	2.03	2.05	2.01	39,400
August 22, 2025	1.98	2.01	2.01	2.03	1.98	22,943
August 21, 2025	2	1.98	1.98	2	1.98	2,200
August 20, 2025	1.97	2.03	2.03	2.03	1.96	36,800
August 19, 2025	1.97	1.96	1.96	1.97	1.94	26,826
August 18, 2025	1.94	1.94	1.94	1.96	1.94	53,143
August 15, 2025	1.95	1.95	1.95	1.99	1.94	26,100
August 14, 2025	1.96	1.94	1.94	1.98	1.94	36,331
August 13, 2025	2.02	1.97	1.97	2.02	1.95	79,549
August 12, 2025	2.05	2.06	2.06	2.07	2.03	22,140
August 11, 2025	2.06	2.05	2.05	2.06	2.01	42,500
August 08, 2025	2.02	2.01	2.01	2.06	2.01	52,800
August 07, 2025	2.09	2.03	2.03	2.09	2	76,400
August 06, 2025	2.16	2.11	2.11	2.16	2.06	16,503
August 05, 2025	2.32	2.16	2.16	2.32	2.09	73,400
August 01, 2025	2.14	2.31	2.31	2.35	2.11	134,900
July 31, 2025	2.14	2.04	2.04	2.15	2.03	9,900
July 30, 2025	2.08	2.09	2.09	2.12	2.01	18,900
July 29, 2025	2.15	2.09	2.09	2.17	2.06	18,056
July 28, 2025	2.19	2.15	2.15	2.2	2.11	39,200
July 25, 2025	2.2	2.19	2.19	2.2	2.08	25,027
July 24, 2025	2.19	2.21	2.21	2.21	2.16	17,100
July 23, 2025	2.23	2.22	2.22	2.25	2.17	30,600
July 22, 2025	2.25	2.22	2.22	2.25	2.15	24,700
July 21, 2025	2.26	2.3	2.3	2.3	2.18	28,306
July 18, 2025	2.32	2.25	2.25	2.32	2.22	19,405
July 17, 2025	2.38	2.37	2.37	2.38	2.33	17,014
July 16, 2025	2.32	2.34	2.34	2.37	2.32	10,300
July 15, 2025	2.28	2.32	2.32	2.38	2.28	28,000
July 14, 2025	2.23	2.27	2.27	2.27	2.17	7,500
July 11, 2025	2.27	2.2	2.2	2.27	2.14	25,200
July 10, 2025	2.27	2.26	2.26	2.32	2.22	8,935
July 09, 2025	2.32	2.32	2.32	2.32	2.32	103
July 08, 2025	2.37	2.29	2.29	2.37	2.29	10,335
July 07, 2025	2.46	2.37	2.37	2.46	2.34	14,600
July 04, 2025	2.44	2.45	2.45	2.46	2.44	3,225
July 03, 2025	2.4	2.45	2.45	2.45	2.36	7,800
July 02, 2025	2.28	2.4	2.4	2.45	2.28	14,700
June 30, 2025	2.25	2.43	2.43	2.45	2.25	98,200
June 27, 2025	2.36	2.28	2.28	2.36	2.22	7,900
June 26, 2025	2.37	2.33	2.33	2.38	2.27	4,500
June 25, 2025	2.2	2.37	2.37	2.37	2.2	19,100
June 24, 2025	2.26	2.2	2.2	2.31	2.16	16,827
June 23, 2025	2.4	2.34	2.34	2.4	2.32	22,000
June 20, 2025	2.13	2.35	2.35	2.41	2.13	13,700
June 19, 2025	2.37	2.36	2.36	2.45	2.32	40,421
June 18, 2025	2.39	2.35	2.35	2.44	2.24	42,200
June 17, 2025	2.43	2.39	2.39	2.45	2.31	7,819
June 16, 2025	2.27	2.41	2.41	2.41	2.27	138,740
June 13, 2025	2.3	2.27	2.27	2.3	2.25	8,700
June 12, 2025	2.17	2.28	2.28	2.28	2.17	156,240
June 11, 2025	2.15	2.19	2.19	2.19	2.15	32,500

AKITA Drilling Ltd. (AKT-A.TO) TSX