Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Cann Group Limited (CAN)
Cann Group Limited (CAN) Historical

CAN Cann Group Limited

0.038

-0.001 (-2.56%)

Dec 18 2024 - Closed

Delayed by 20 minutes

CAN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 18 2024	0.039	-0.001	-2.50%	0.04	0.04	0.039	211,555
Dec 17 2024	0.04	0.002	5.26%	0.039	0.04	0.039	85,422
Dec 16 2024	0.038	-0.0025	-6.17%	0.04	0.0405	0.038	1,845,324
Dec 13 2024	0.0405	0.0005	1.25%	0.041	0.041	0.04	190,431
Dec 12 2024	0.04	0.00	0.00%	0.04	0.0405	0.04	78,058
Dec 11 2024	0.04	0.00	0.00%	0.04	0.0405	0.04	108,135
Dec 10 2024	0.04	0.00	0.00%	0.04	0.041	0.04	84,525
Dec 09 2024	0.04	-0.002	-4.76%	0.042	0.042	0.04	330,870
Dec 06 2024	0.042	0.002	5.00%	0.039	0.042	0.038	1,524,124
Dec 05 2024	0.04	-0.001	-2.44%	0.041	0.042	0.039	876,020
Dec 04 2024	0.041	-0.002	-4.65%	0.043	0.043	0.041	522,920
Dec 03 2024	0.043	0.00	0.00%	0.043	0.043	0.041	752,027
Dec 02 2024	0.043	-0.004	-8.51%	0.047	0.047	0.04	1,253,367
Nov 29 2024	0.047	0.00	0.00%	0.046	0.048	0.046	421,984
Nov 28 2024	0.047	0.002	4.44%	0.048	0.049	0.046	494,195
Nov 27 2024	0.045	0.002	4.65%	0.044	0.049	0.044	960,770
Nov 26 2024	0.043	-0.001	-2.27%	0.046	0.046	0.043	318,988
Nov 25 2024	0.044	-0.002	-4.35%	0.046	0.047	0.044	170,654
Nov 22 2024	0.046	-0.001	-2.13%	0.048	0.048	0.046	252,920
Nov 21 2024	0.047	0.001	2.17%	0.047	0.048	0.046	98,577
Nov 20 2024	0.046	-0.002	-4.17%	0.049	0.049	0.046	153,301
Nov 19 2024	0.048	0.002	4.35%	0.047	0.048	0.046	286,446
Nov 18 2024	0.046	0.0005	1.10%	0.046	0.046	0.045	361,218
Nov 15 2024	0.0455	-0.0025	-5.21%	0.048	0.048	0.045	469,832
Nov 14 2024	0.048	-0.002	-4.00%	0.05	0.05	0.048	433,663
Nov 13 2024	0.05	0.00	0.00%	0.05	0.052	0.049	562,307
Nov 12 2024	0.05	0.00	0.00%	0.05	0.051	0.049	505,862
Nov 11 2024	0.05	-0.001	-1.96%	0.053	0.053	0.048	645,595
Nov 08 2024	0.051	0.002	4.08%	0.051	0.055	0.049	372,076
Nov 07 2024	0.049	0.002	4.26%	0.05	0.059	0.049	2,238,930
Nov 06 2024	0.047	0.001	2.17%	0.045	0.05	0.045	362,819
Nov 05 2024	0.046	-0.001	-2.13%	0.048	0.048	0.046	283,767
Nov 04 2024	0.047	0.004	9.30%	0.045	0.048	0.044	1,162,609
Nov 01 2024	0.043	0.003	7.50%	0.042	0.043	0.041	323,897
Oct 31 2024	0.04	-0.001	-2.44%	0.041	0.042	0.04	320,557
Oct 30 2024	0.041	0.001	2.50%	0.04	0.041	0.04	89,278
Oct 29 2024	0.04	0.00	0.00%	0.041	0.042	0.039	1,716,579
Oct 28 2024	0.04	-0.001	-2.44%	0.04	0.0405	0.04	575,002
Oct 25 2024	0.041	0.00	0.00%	0.04	0.041	0.04	1,117,082
Oct 24 2024	0.041	0.00	0.00%	0.041	0.041	0.04	936,306
Oct 23 2024	0.041	0.001	2.50%	0.043	0.043	0.04	2,355,475
Oct 22 2024	0.04	-0.002	-4.76%	0.043	0.044	0.04	1,452,564
Oct 21 2024	0.042	-0.002	-4.55%	0.045	0.045	0.042	574,307
Oct 18 2024	0.044	-0.003	-6.38%	0.047	0.047	0.044	1,026,506
Oct 17 2024	0.047	-0.001	-2.08%	0.049	0.049	0.045	875,382
Oct 16 2024	0.048	-0.002	-4.00%	0.05	0.05	0.046	461,648
Oct 15 2024	0.05	-0.002	-3.85%	0.053	0.053	0.045	2,462,860
Oct 14 2024	0.052	0.00	0.00%	0.052	0.053	0.052	249,075
Oct 11 2024	0.052	-0.001	-1.89%	0.053	0.056	0.052	177,459
Oct 10 2024	0.053	-0.002	-3.64%	0.056	0.056	0.053	359,496
Oct 09 2024	0.055	0.004	7.84%	0.051	0.058	0.051	1,057,183
Oct 08 2024	0.051	-0.008	-13.56%	0.06	0.06	0.051	1,127,296
Oct 07 2024	0.059	-0.01	-14.49%	0.064	0.064	0.058	3,041,315
Oct 04 2024	0.069	0.004	6.15%	0.065	0.069	0.063	702,564
Oct 03 2024	0.065	-0.005	-7.14%	0.07	0.07	0.065	1,539,375
Oct 02 2024	0.07	-0.008	-10.26%	0.078	0.078	0.063	2,939,620
Oct 01 2024	0.078	-0.017	-17.89%	0.096	0.10	0.068	7,067,710
Sep 30 2024	0.095	0.035	58.33%	0.064	0.135	0.064	10,154,413
Sep 27 2024	0.06	0.015	33.33%	0.048	0.063	0.048	3,690,469
Sep 26 2024	0.045	-0.002	-4.26%	0.047	0.047	0.045	648,274
Sep 25 2024	0.047	-0.002	-4.08%	0.049	0.049	0.047	689,093
Sep 24 2024	0.049	0.008	19.51%	0.043	0.049	0.041	1,286,841
Sep 23 2024	0.041	0.002	5.13%	0.04	0.043	0.04	1,131,773
Sep 20 2024	0.039	0.001	2.63%	0.038	0.042	0.038	902,084

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions