Avicanna Inc. (AVCNF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3006

0.0000

(0.00%)

At close: 11:36AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.3010	0.3010	0.3010	0.3010	0.3010	5,300
23 Apr 2024	0.3010	0.3010	0.3010	0.3010	0.3010	-
22 Apr 2024	0.3010	0.3010	0.3010	0.3010	0.3010	11,600
19 Apr 2024	0.3010	0.3010	0.3010	0.3010	0.3010	-
18 Apr 2024	0.2900	0.3010	0.2900	0.3010	0.3010	5,600
17 Apr 2024	0.2300	0.2300	0.2300	0.2300	0.2300	18,500
16 Apr 2024	0.2500	0.2500	0.2300	0.2300	0.2300	5,500
15 Apr 2024	0.2880	0.2880	0.2880	0.2880	0.2880	4,500
12 Apr 2024	0.2880	0.2880	0.2880	0.2880	0.2880	9,100
11 Apr 2024	0.2960	0.3180	0.2960	0.3170	0.3170	9,500
10 Apr 2024	0.2950	0.2950	0.2950	0.2950	0.2950	12,300
09 Apr 2024	0.3020	0.3020	0.2950	0.2950	0.2950	9,700
08 Apr 2024	0.3020	0.3020	0.3020	0.3020	0.3020	7,200
05 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	300
04 Apr 2024	0.3370	0.3400	0.3260	0.3260	0.3260	5,800
03 Apr 2024	0.3430	0.3630	0.3360	0.3630	0.3630	6,600
02 Apr 2024	0.3900	0.3900	0.3610	0.3620	0.3620	3,500
01 Apr 2024	0.3640	0.4000	0.3610	0.4000	0.4000	18,800
28 Mar 2024	0.3770	0.3920	0.3770	0.3920	0.3920	10,000
27 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
26 Mar 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
25 Mar 2024	0.3750	0.3750	0.3610	0.3680	0.3680	15,500
22 Mar 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
21 Mar 2024	0.4000	0.4040	0.4000	0.4040	0.4040	800
20 Mar 2024	0.5320	0.5320	0.4050	0.4050	0.4050	3,000
19 Mar 2024	0.3910	0.4020	0.3910	0.4020	0.4020	10,000
18 Mar 2024	0.3610	0.4260	0.3610	0.4030	0.4030	140,300
15 Mar 2024	0.3900	0.3980	0.3900	0.3980	0.3980	1,100
14 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
13 Mar 2024	0.3490	0.3490	0.3490	0.3490	0.3490	-
12 Mar 2024	0.3490	0.3490	0.3490	0.3490	0.3490	-
11 Mar 2024	0.3490	0.3490	0.3490	0.3490	0.3490	2,000
08 Mar 2024	0.3690	0.3690	0.3620	0.3620	0.3620	7,800
07 Mar 2024	0.3490	0.3540	0.3490	0.3540	0.3540	3,800
06 Mar 2024	0.3530	0.3530	0.3530	0.3530	0.3530	600
05 Mar 2024	0.3500	0.3500	0.3470	0.3470	0.3470	1,900
04 Mar 2024	0.3490	0.3490	0.3410	0.3470	0.3470	3,000
01 Mar 2024	0.3620	0.3620	0.3620	0.3620	0.3620	400
29 Feb 2024	0.3310	0.3310	0.3310	0.3310	0.3310	-
28 Feb 2024	0.3310	0.3310	0.3310	0.3310	0.3310	300
27 Feb 2024	0.3070	0.3310	0.3070	0.3310	0.3310	900
26 Feb 2024	0.3030	0.3030	0.3030	0.3030	0.3030	500
23 Feb 2024	0.3030	0.3030	0.3030	0.3030	0.3030	-
22 Feb 2024	0.3030	0.3030	0.3030	0.3030	0.3030	5,000
21 Feb 2024	0.3240	0.3240	0.3240	0.3240	0.3240	1,100
20 Feb 2024	0.3240	0.3240	0.3240	0.3240	0.3240	500
16 Feb 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
15 Feb 2024	0.3240	0.3240	0.3240	0.3240	0.3240	300
14 Feb 2024	0.3240	0.3240	0.3240	0.3240	0.3240	4,000
13 Feb 2024	0.3220	0.3220	0.3220	0.3220	0.3220	1,200
12 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
09 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	500
08 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	700
07 Feb 2024	0.3100	0.3100	0.3060	0.3060	0.3060	2,000
06 Feb 2024	0.2460	0.2460	0.2460	0.2460	0.2460	1,000
05 Feb 2024	0.2370	0.2460	0.2370	0.2460	0.2460	2,200
02 Feb 2024	0.2440	0.2440	0.2440	0.2440	0.2440	63,600
01 Feb 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
31 Jan 2024	0.2440	0.2550	0.2440	0.2550	0.2550	14,800
30 Jan 2024	0.2240	0.2440	0.2240	0.2440	0.2440	1,400
29 Jan 2024	0.2280	0.2280	0.2280	0.2280	0.2280	-
26 Jan 2024	0.2300	0.2300	0.2240	0.2280	0.2280	2,000
25 Jan 2024	0.2430	0.2430	0.2430	0.2430	0.2430	700
24 Jan 2024	0.2310	0.2310	0.2310	0.2310	0.2310	-
23 Jan 2024	0.2310	0.2310	0.2310	0.2310	0.2310	-
22 Jan 2024	0.2310	0.2310	0.2310	0.2310	0.2310	3,000
19 Jan 2024	0.2400	0.2400	0.2290	0.2290	0.2290	2,000
18 Jan 2024	0.2320	0.2320	0.2320	0.2320	0.2320	-
17 Jan 2024	0.2320	0.2320	0.2320	0.2320	0.2320	10,400
16 Jan 2024	0.2430	0.2430	0.2430	0.2430	0.2430	-
12 Jan 2024	0.2430	0.2430	0.2430	0.2430	0.2430	-
11 Jan 2024	0.2470	0.2470	0.2410	0.2430	0.2430	10,200
10 Jan 2024	0.2480	0.2480	0.2480	0.2480	0.2480	500
09 Jan 2024	0.2480	0.2480	0.2480	0.2480	0.2480	-
08 Jan 2024	0.2480	0.2480	0.2480	0.2480	0.2480	-
05 Jan 2024	0.2480	0.2480	0.2480	0.2480	0.2480	1,100
04 Jan 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
03 Jan 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
02 Jan 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
29 Dec 2023	0.2790	0.2790	0.2630	0.2680	0.2680	2,100
28 Dec 2023	0.2800	0.2800	0.2800	0.2800	0.2800	100
27 Dec 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
26 Dec 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
22 Dec 2023	0.2850	0.2850	0.2850	0.2850	0.2850	100
21 Dec 2023	0.2840	0.2840	0.2840	0.2840	0.2840	-
20 Dec 2023	0.2840	0.2840	0.2840	0.2840	0.2840	-
19 Dec 2023	0.2840	0.2840	0.2840	0.2840	0.2840	100
18 Dec 2023	0.2990	0.2990	0.2860	0.2860	0.2860	700
15 Dec 2023	0.3540	0.3540	0.3540	0.3540	0.3540	-
14 Dec 2023	0.3540	0.3540	0.3540	0.3540	0.3540	-
13 Dec 2023	0.3540	0.3540	0.3540	0.3540	0.3540	1,000
12 Dec 2023	0.3540	0.3540	0.3540	0.3540	0.3540	10,000
11 Dec 2023	0.3520	0.3540	0.3450	0.3450	0.3450	6,900
08 Dec 2023	0.3510	0.3510	0.3510	0.3510	0.3510	-
07 Dec 2023	0.3510	0.3510	0.3510	0.3510	0.3510	7,800
06 Dec 2023	0.3480	0.3480	0.3400	0.3400	0.3400	14,600
05 Dec 2023	0.4000	0.4000	0.3510	0.3510	0.3510	54,000
04 Dec 2023	0.2810	0.3530	0.2810	0.3530	0.3530	600
01 Dec 2023	0.3110	0.3300	0.3040	0.3300	0.3300	186,200
30 Nov 2023	0.2510	0.2510	0.2510	0.2510	0.2510	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6509+0.0009(+0.13%)

OIL83.28+0.47(+0.57%)

GOLD2,338.60+0.20(+0.01%)

Bitcoin AUD98,379.82-3,829.95(-3.75%)

Avicanna Inc. (AVCNF)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6509
+0.0009(+0.13%)

OIL
83.28
+0.47(+0.57%)

GOLD
2,338.60
+0.20(+0.01%)

Bitcoin AUD
98,379.82
-3,829.95(-3.75%)