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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	2.19	2.17	2.17	2.19	2.15	14,443
June 09, 2025	2.15	2.16	2.16	2.21	2.12	13,425
June 06, 2025	2.14	2.12	2.12	2.16	2.04	19,922
June 05, 2025	2.15	2.1	2.1	2.15	2.1	30,625
June 04, 2025	2.09	2.12	2.12	2.15	2.09	11,022
June 03, 2025	2.09	2.12	2.12	2.12	2.07	13,700
June 02, 2025	2.13	2.08	2.08	2.13	2.08	15,803
May 30, 2025	2.11	2.09	2.09	2.12	2.09	18,005
May 29, 2025	2	2.13	2.13	2.13	1.98	134,500
May 28, 2025	1.96	1.99	1.99	2.03	1.94	107,540
May 27, 2025	2	1.94	1.94	2	1.83	24,215
May 26, 2025	1.98	1.94	1.94	1.98	1.94	7,618
May 23, 2025	1.84	1.97	1.97	1.97	1.84	32,500
May 22, 2025	1.85	1.87	1.87	1.97	1.85	10,145

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