Avicanna More Historical Data - AVCN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Avicanna Inc (AVCN)
Avicanna Inc (AVCN) Historical

AVCN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 15 2024	0.235	-0.02	-7.84%	0.26	0.285	0.23	217,100
Nov 14 2024	0.255	0.005	2.00%	0.245	0.255	0.23	219,500
Nov 13 2024	0.25	-0.015	-5.66%	0.265	0.265	0.24	158,500
Nov 12 2024	0.265	0.005	1.92%	0.255	0.265	0.255	85,000
Nov 11 2024	0.26	-0.02	-7.14%	0.27	0.28	0.235	198,500
Nov 08 2024	0.28	-0.01	-3.45%	0.29	0.29	0.28	5,710
Nov 07 2024	0.29	0.005	1.75%	0.28	0.29	0.28	2,000
Nov 06 2024	0.285	0.005	1.79%	0.28	0.285	0.275	19,036
Nov 05 2024	0.28	0.00	0.00%	0.285	0.285	0.28	11,520
Nov 04 2024	0.28	0.00	0.00%	0.28	0.28	0.28	32,500
Nov 01 2024	0.28	-0.01	-3.45%	0.29	0.295	0.27	40,790
Oct 31 2024	0.29	0.00	0.00%	0.29	0.29	0.28	42,851
Oct 30 2024	0.29	-0.01	-3.33%	0.30	0.30	0.29	92,080
Oct 29 2024	0.30	-0.01	-3.23%	0.31	0.31	0.30	12,983
Oct 28 2024	0.31	0.025	8.77%	0.29	0.31	0.285	133,135
Oct 25 2024	0.285	-0.02	-6.56%	0.31	0.31	0.28	291,100
Oct 24 2024	0.305	0.00	0.00%	0.30	0.325	0.30	193,510
Oct 23 2024	0.305	0.00	0.00%	0.31	0.31	0.305	35,000
Oct 22 2024	0.305	-0.03	-8.96%	0.33	0.33	0.305	44,949
Oct 21 2024	0.335	-0.005	-1.47%	0.33	0.335	0.315	54,500
Oct 18 2024	0.34	0.045	15.25%	0.30	0.345	0.30	348,329
Oct 17 2024	0.295	0.015	5.36%	0.29	0.30	0.28	101,100
Oct 16 2024	0.28	-0.015	-5.08%	0.31	0.31	0.28	225,799
Oct 15 2024	0.295	-0.005	-1.67%	0.31	0.345	0.295	452,268
Oct 11 2024	0.30	-0.005	-1.64%	0.32	0.32	0.30	373,219
Oct 10 2024	0.305	-0.03	-8.96%	0.34	0.34	0.30	955,286
Oct 09 2024	0.335	-0.02	-5.63%	0.36	0.365	0.33	89,000
Oct 08 2024	0.355	0.025	7.58%	0.335	0.355	0.315	318,827
Oct 07 2024	0.33	-0.04	-10.81%	0.37	0.37	0.33	162,742
Oct 04 2024	0.37	-0.005	-1.33%	0.37	0.385	0.34	627,650
Oct 03 2024	0.375	-0.02	-5.06%	0.39	0.40	0.375	68,000
Oct 02 2024	0.395	0.00	0.00%	0.395	0.405	0.39	144,500
Oct 01 2024	0.395	0.015	3.95%	0.385	0.415	0.38	698,595
Sep 30 2024	0.38	0.05	15.15%	0.335	0.38	0.335	76,209
Sep 27 2024	0.33	0.00	0.00%	0.35	0.35	0.33	244,198
Sep 26 2024	0.33	-0.05	-13.16%	0.385	0.39	0.325	690,060
Sep 25 2024	0.38	-0.025	-6.17%	0.395	0.40	0.38	66,087
Sep 24 2024	0.405	0.015	3.85%	0.39	0.405	0.39	63,504
Sep 23 2024	0.39	-0.015	-3.70%	0.41	0.41	0.39	126,206
Sep 20 2024	0.405	0.025	6.58%	0.375	0.415	0.37	157,398
Sep 19 2024	0.38	0.04	11.76%	0.34	0.385	0.34	153,000
Sep 18 2024	0.34	0.005	1.49%	0.34	0.34	0.325	27,000
Sep 17 2024	0.335	-0.005	-1.47%	0.345	0.35	0.33	61,508
Sep 16 2024	0.34	-0.03	-8.11%	0.38	0.38	0.325	90,000
Sep 13 2024	0.37	0.02	5.71%	0.365	0.385	0.365	89,586
Sep 12 2024	0.35	0.01	2.94%	0.345	0.36	0.345	56,330
Sep 11 2024	0.34	0.005	1.49%	0.34	0.37	0.325	163,736
Sep 10 2024	0.335	-0.04	-10.67%	0.385	0.385	0.33	204,531
Sep 09 2024	0.375	-0.065	-14.77%	0.445	0.445	0.37	65,000
Sep 06 2024	0.44	0.005	1.15%	0.43	0.45	0.42	194,721
Sep 05 2024	0.435	0.015	3.57%	0.415	0.44	0.41	98,500
Sep 04 2024	0.42	-0.02	-4.55%	0.43	0.44	0.41	130,060
Sep 03 2024	0.44	0.055	14.29%	0.38	0.445	0.38	320,055
Aug 30 2024	0.385	0.005	1.32%	0.395	0.395	0.385	104,300
Aug 29 2024	0.38	-0.01	-2.56%	0.40	0.40	0.38	101,398
Aug 28 2024	0.39	-0.015	-3.70%	0.405	0.405	0.375	131,601
Aug 27 2024	0.405	0.035	9.46%	0.38	0.415	0.375	173,959
Aug 26 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0
Aug 23 2024	0.37	0.03	8.82%	0.30	0.37	0.29	134,550
Aug 22 2024	0.34	-0.03	-8.11%	0.37	0.37	0.335	32,513
Aug 21 2024	0.37	0.035	10.45%	0.33	0.375	0.33	137,268
Aug 20 2024	0.335	-0.015	-4.29%	0.35	0.35	0.32	143,000

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