iAnthus Capital Holdings, Inc. (CSE:IAN)
Canada
· Delayed Price · Currency is CAD 0.0100
+0.0050 (100.00%)
At close: Dec 5, 2025
iAnthus Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 80,000 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,260 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,595 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 3,200 |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 8,979 |
| Nov 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,500 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 27,700 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,140 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 5,218 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 10,250 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 542,397 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 530,200 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,081 |
| Oct 30, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 100.00% | 13,200 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 11,504 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,322 |
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 156,611 |
| Oct 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,860 |
| Oct 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 494,000 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,000 |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 14,340 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 151,173 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 5,083 |
| Oct 9, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 7,721 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,000 |
| Oct 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 28,500 |
| Oct 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,936 |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 32,411 |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,853 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,354 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 15,039 |
| Sep 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 14,400 |
| Sep 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 52,530 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,114 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 6,245 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,000 |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,512 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 175,430 |
| Sep 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,096,777 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 108,082 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 97,733 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 45,509 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 26,000 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 11,992 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,754 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,896 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,007 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 198,767 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,340 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 38,676 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 31,003 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 3,800 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 1,000 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 175,267 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 32,585 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 39,000 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,445 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 11,149 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,128 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 5,000 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,006 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,000 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,632 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 66,872 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,033 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,367 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,450 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,509 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,331 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,501 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 86,046 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 45,398 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,414 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,300 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,162 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 17,100 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,600 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,800 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,500 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,401 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,700 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 17,622 |