Skip to main content
Avicanna Inc. (TSX:AVCN)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
+0.005 (3.45%)
Apr 28, 2026, 3:25 PM EST

Avicanna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.150.150.150.153.45%115,000
Apr 27, 20260.160.160.140.150.15-3.33%241,261
Apr 24, 20260.160.160.140.150.15-241,687
Apr 23, 20260.160.160.150.150.15-217,000
Apr 22, 20260.160.160.150.150.15-343,090
Apr 21, 20260.160.160.150.150.153.45%137,635
Apr 20, 20260.140.150.140.150.15-3.33%310,400
Apr 17, 20260.150.150.150.150.15-140,560
Apr 16, 20260.150.160.140.150.15-357,587
Apr 15, 20260.150.150.150.150.15-1,000
Apr 14, 20260.160.160.150.150.153.45%18,120
Apr 13, 20260.160.160.150.150.15-3.33%32,500
Apr 10, 20260.150.160.150.150.15-35,500
Apr 9, 20260.160.160.150.150.15-55,370
Apr 8, 20260.150.160.150.150.15-73,000
Apr 7, 20260.150.150.150.150.15-17,200
Apr 6, 20260.150.160.150.150.15-96,750
Apr 2, 20260.160.160.140.150.15-36,500
Apr 1, 20260.150.150.150.150.15-34,191
Mar 31, 20260.170.170.150.150.15-95,036
Mar 30, 20260.150.170.150.150.15-143,422
Mar 27, 20260.160.160.150.150.15-9.09%15,780
Mar 26, 20260.160.170.160.170.176.45%36,614
Mar 25, 20260.170.170.160.160.16-8.82%84,030
Mar 24, 20260.170.170.170.170.17-16,500
Mar 23, 20260.170.170.170.170.176.25%500
Mar 20, 20260.170.170.160.160.16-3.03%13,000
Mar 19, 20260.170.170.170.170.173.13%19,500
Mar 18, 20260.180.180.160.160.16-8.57%68,020
Mar 13, 20260.190.190.180.180.18-2.78%22,015
Mar 12, 20260.180.180.180.180.18-2,000
Mar 11, 20260.190.190.180.180.18-2.70%33,050
Mar 10, 20260.190.190.190.190.19-7,500
Mar 9, 20260.190.190.190.190.19-153,750
Mar 6, 20260.190.190.180.190.19-72,000
Mar 5, 20260.190.190.190.190.19-2,500
Mar 4, 20260.180.190.180.190.19-2.63%7,500
Mar 3, 20260.190.190.190.190.192.70%19,550
Mar 2, 20260.180.190.180.190.192.78%5,150
Feb 27, 20260.180.190.180.180.18-9,500
Feb 26, 20260.170.180.170.180.182.86%23,346
Feb 25, 20260.180.180.170.180.182.94%12,548
Feb 24, 20260.170.170.170.170.17-10,000
Feb 20, 20260.170.170.170.170.17-8,500
Feb 19, 20260.160.170.160.170.17-4,500
Feb 18, 20260.160.180.150.170.17-5.56%239,700
Feb 17, 20260.180.180.170.180.185.88%20,265
Feb 13, 20260.170.180.170.170.173.03%146,380
Feb 12, 20260.180.180.170.170.17-5.71%26,505
Feb 11, 20260.190.190.170.180.18-2.78%160,518
Feb 10, 20260.170.200.170.180.185.88%24,500
Feb 9, 20260.190.190.170.170.17-5.56%422,190
Feb 6, 20260.180.190.180.180.18-5.26%57,530
Feb 5, 20260.190.190.190.190.192.70%18,000
Feb 4, 20260.190.190.190.190.19-5.13%63,633
Feb 3, 20260.200.200.190.200.202.63%118,034
Feb 2, 20260.200.200.190.190.19-7.32%21,633
Jan 30, 20260.200.210.200.210.215.13%10,100
Jan 29, 20260.200.200.200.200.20-4.88%44,048
Jan 28, 20260.190.210.190.210.21-175,721
Jan 27, 20260.210.220.200.210.21-2.38%260,173
Jan 26, 20260.220.220.210.210.21-4.55%12,510
Jan 23, 20260.220.220.220.220.22-4.35%16,227
Jan 22, 20260.230.230.220.230.234.55%13,925
Jan 21, 20260.220.220.220.220.22-16,000
Jan 20, 20260.220.220.220.220.22-580
Jan 19, 20260.230.230.220.220.22-63,203
Jan 16, 20260.220.220.210.220.22-49,260
Jan 15, 20260.240.240.220.220.22-4.35%112,500
Jan 14, 20260.230.230.230.230.23-23,600
Jan 13, 20260.230.230.220.230.23-29,067
Jan 12, 20260.240.240.230.230.23-65,680
Jan 9, 20260.240.240.230.230.232.22%27,465
Jan 8, 20260.230.230.230.230.232.27%20,000
Jan 7, 20260.220.220.210.220.22-2.22%26,199
Jan 6, 20260.220.230.220.230.23-2.17%36,028
Jan 5, 20260.240.240.230.230.234.55%15,025
Jan 2, 20260.230.230.220.220.22-2.22%24,971
Dec 30, 20250.230.230.230.230.234.65%1,000
Dec 29, 20250.220.230.220.220.22-6.52%101,210
Dec 24, 20250.220.240.220.230.23-25,427
Dec 23, 20250.230.230.220.230.23-89,000
Dec 22, 20250.230.230.220.230.232.22%31,700
Dec 19, 20250.220.230.220.230.23-2.17%81,931
Dec 18, 20250.220.240.220.230.23-126,502
Dec 17, 20250.220.230.220.230.23-48,060
Dec 16, 20250.210.230.210.230.234.55%46,070
Dec 15, 20250.220.220.210.220.22-30,708
Dec 12, 20250.220.230.220.220.22-31,080
Dec 11, 20250.210.220.200.220.224.76%93,304
Dec 10, 20250.210.220.200.210.21-6.67%100,007
Dec 9, 20250.230.230.220.230.232.27%69,129
Dec 8, 20250.220.220.210.220.22-4.35%18,000
Dec 5, 20250.240.240.220.230.23-4.17%74,927
Dec 4, 20250.230.240.230.240.24-35,007
Dec 3, 20250.230.240.230.240.249.09%69,179
Dec 2, 20250.240.240.220.220.22-10.20%134,306
Dec 1, 20250.230.250.230.250.252.08%89,085
Nov 28, 20250.250.250.240.240.24-4.00%20,744
Nov 27, 20250.240.250.240.250.2511.11%17,631