AKITA Drilling Ltd. AKT.TO
Toronto
CAD 3.70-0.04 (-1.07%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 3.69 | -1.34% | CAD 3.74 | CAD 3.74 | CAD 3.65 | 16.52K |
| 2026-10-01 | CAD 3.74 | +2.19% | CAD 3.72 | CAD 3.75 | CAD 3.65 | 65.60K |
| 2026-09-30 | CAD 3.66 | 0.00% | CAD 3.73 | CAD 3.85 | CAD 3.66 | 71.20K |
| 2026-09-29 | CAD 3.66 | +0.55% | CAD 3.82 | CAD 3.83 | CAD 3.65 |
| 38.10K |
| 2026-09-28 | CAD 3.64 | -1.09% | CAD 3.67 | CAD 3.74 | CAD 3.60 | 75.20K |
| 2026-09-25 | CAD 3.68 | -1.08% | CAD 3.60 | CAD 3.73 | CAD 3.60 | 48.40K |
| 2026-09-24 | CAD 3.72 | +3.33% | CAD 3.74 | CAD 3.79 | CAD 3.72 | 28.40K |
| 2026-09-23 | CAD 3.60 | -5.26% | CAD 3.81 | CAD 3.84 | CAD 3.60 | 27.50K |
| 2026-09-22 | CAD 3.80 | 0.00% | CAD 3.82 | CAD 3.86 | CAD 3.74 | 67.40K |
| 2026-09-21 | CAD 3.80 | -0.26% | CAD 3.78 | CAD 3.89 | CAD 3.78 | 71.90K |
| 2026-09-18 | CAD 3.81 | -0.52% | CAD 3.83 | CAD 3.86 | CAD 3.76 | 85.30K |
| 2026-09-17 | CAD 3.83 | -0.26% | CAD 3.84 | CAD 3.90 | CAD 3.83 | 46.00K |
| 2026-09-16 | CAD 3.84 | -1.79% | CAD 3.96 | CAD 3.96 | CAD 3.83 | 19.20K |
| 2026-09-15 | CAD 3.91 | +2.09% | CAD 3.85 | CAD 3.98 | CAD 3.80 | 32.50K |
| 2026-09-14 | CAD 3.83 | -1.79% | CAD 3.90 | CAD 3.92 | CAD 3.79 | 62.30K |
| 2026-09-11 | CAD 3.90 | -1.52% | CAD 3.95 | CAD 4.01 | CAD 3.87 | 41.10K |
| 2026-09-10 | CAD 3.96 | -1.00% | CAD 4.05 | CAD 4.05 | CAD 3.90 | 31.50K |
| 2026-09-09 | CAD 4.00 | -0.74% | CAD 3.98 | CAD 4.14 | CAD 3.98 | 125.40K |
| 2026-09-08 | CAD 4.03 | +3.07% | CAD 3.98 | CAD 4.10 | CAD 3.85 | 149.70K |
| 2026-09-04 | CAD 3.91 | +0.51% | CAD 3.84 | CAD 3.92 | CAD 3.80 | 116.00K |
| 2026-09-03 | CAD 3.89 | -0.26% | CAD 3.90 | CAD 3.97 | CAD 3.83 | 42.00K |
| 2026-09-02 | CAD 3.90 | -0.26% | CAD 4.09 | CAD 4.09 | CAD 3.84 | 49.40K |
| 2026-09-01 | CAD 3.91 | +2.09% | CAD 3.83 | CAD 4.01 | CAD 3.83 | 77.50K |
| 2026-08-31 | CAD 3.83 | -0.26% | CAD 4.05 | CAD 4.05 | CAD 3.74 | 113.50K |
| 2026-08-28 | CAD 3.84 | -4.48% | CAD 4.00 | CAD 4.00 | CAD 3.71 | 46.20K |
| 2026-08-27 | CAD 4.02 | +5.24% | CAD 3.62 | CAD 4.08 | CAD 3.62 | 221.50K |
| 2026-08-26 | CAD 3.82 | -1.55% | CAD 3.95 | CAD 4.03 | CAD 3.80 | 26.00K |
| 2026-08-25 | CAD 3.88 | -0.51% | CAD 3.71 | CAD 4.08 | CAD 3.71 | 45.20K |
| 2026-08-24 | CAD 3.90 | -4.88% | CAD 4.16 | CAD 4.16 | CAD 3.87 | 36.70K |
| 2026-08-21 | CAD 4.10 | +2.24% | CAD 3.98 | CAD 4.11 | CAD 3.98 | 70.30K |
| 2026-08-20 | CAD 4.01 | +2.30% | CAD 3.95 | CAD 4.11 | CAD 3.90 | 111.80K |
| 2026-08-19 | CAD 3.92 | -0.76% | CAD 3.95 | CAD 4.18 | CAD 3.92 | 72.80K |
| 2026-08-18 | CAD 3.95 | -1.99% | CAD 4.15 | CAD 4.15 | CAD 3.92 | 41.30K |
| 2026-08-17 | CAD 4.03 | -1.23% | CAD 4.18 | CAD 4.18 | CAD 3.96 | 48.90K |
| 2026-08-14 | CAD 4.08 | -0.97% | CAD 4.15 | CAD 4.15 | CAD 4.00 | 34.30K |
| 2026-08-13 | CAD 4.12 | +5.91% | CAD 3.88 | CAD 4.12 | CAD 3.88 | 143.10K |
| 2026-08-12 | CAD 3.89 | +5.14% | CAD 3.75 | CAD 3.99 | CAD 3.75 | 102.20K |
| 2026-08-11 | CAD 3.70 | +5.11% | CAD 3.50 | CAD 3.79 | CAD 3.50 | 125.60K |
| 2026-08-10 | CAD 3.52 | +0.57% | CAD 3.50 | CAD 3.63 | CAD 3.50 | 81.40K |
| 2026-08-07 | CAD 3.50 | 0.00% | CAD 3.50 | CAD 3.52 | CAD 3.50 | 100.30K |
| 2026-08-06 | CAD 3.50 | 0.00% | CAD 3.50 | CAD 3.54 | CAD 3.45 | 136.30K |
| 2026-08-05 | CAD 3.50 | -4.63% | CAD 3.51 | CAD 3.88 | CAD 3.49 | 174.10K |
| 2026-08-04 | CAD 3.67 | +3.97% | CAD 3.54 | CAD 3.77 | CAD 3.53 | 158.20K |
| 2026-07-31 | CAD 3.53 | +0.28% | CAD 3.52 | CAD 3.57 | CAD 3.50 | 88.00K |
| 2026-07-30 | CAD 3.52 | -1.12% | CAD 3.60 | CAD 3.62 | CAD 3.50 | 64.40K |
| 2026-07-29 | CAD 3.56 | +1.71% | CAD 3.54 | CAD 3.59 | CAD 3.53 | 28.50K |
| 2026-07-28 | CAD 3.50 | -0.85% | CAD 3.48 | CAD 3.56 | CAD 3.48 | 71.00K |
| 2026-07-27 | CAD 3.53 | -2.22% | CAD 3.67 | CAD 3.67 | CAD 3.49 | 40.00K |
| 2026-07-24 | CAD 3.61 | +1.69% | CAD 3.59 | CAD 3.66 | CAD 3.51 | 78.40K |
| 2026-07-23 | CAD 3.55 | -2.47% | CAD 3.60 | CAD 3.72 | CAD 3.55 | 275.70K |
| 2026-07-22 | CAD 3.64 | -0.82% | CAD 3.65 | CAD 3.75 | CAD 3.57 | 131.90K |
| 2026-07-21 | CAD 3.67 | +0.82% | CAD 3.62 | CAD 3.68 | CAD 3.55 | 93.10K |
| 2026-07-20 | CAD 3.64 | -3.96% | CAD 3.58 | CAD 3.75 | CAD 3.48 | 593.40K |
| 2026-07-17 | CAD 3.79 | +8.29% | CAD 3.48 | CAD 3.85 | CAD 3.45 | 88.40K |
| 2026-07-16 | CAD 3.50 | 0.00% | CAD 3.50 | CAD 3.69 | CAD 3.49 | 206.70K |
| 2026-07-15 | CAD 3.50 | -2.78% | CAD 3.52 | CAD 3.60 | CAD 3.50 | 461.60K |
| 2026-07-14 | CAD 3.60 | +1.41% | CAD 3.59 | CAD 3.60 | CAD 3.50 | 80.30K |
| 2026-07-13 | CAD 3.55 | +0.85% | CAD 3.53 | CAD 3.55 | CAD 3.50 | 34.10K |
| 2026-07-10 | CAD 3.52 | +0.57% | CAD 3.51 | CAD 3.57 | CAD 3.50 | 60.20K |
| 2026-07-09 | CAD 3.50 | -5.15% | CAD 3.64 | CAD 3.64 | CAD 3.50 | 153.50K |
| 2026-07-08 | CAD 3.69 | +5.43% | CAD 3.64 | CAD 4.00 | CAD 3.64 | 14.90K |
| 2026-07-07 | CAD 3.50 | -1.69% | CAD 3.40 | CAD 3.85 | CAD 3.34 | 656.00K |
| 2026-07-06 | CAD 3.56 | -8.72% | CAD 3.34 | CAD 3.83 | CAD 3.30 | 29.40K |
| 2026-07-03 | CAD 3.90 | +0.26% | CAD 3.90 | CAD 3.90 | CAD 3.90 | 100 |
| 2026-07-02 | CAD 3.89 | 0.00% | CAD 3.89 | CAD 3.89 | CAD 3.89 | 0 |
| 2026-06-30 | CAD 3.89 | 0.00% | CAD 3.89 | CAD 3.89 | CAD 3.89 | 0 |
| 2026-06-29 | CAD 3.89 | 0.00% | CAD 3.89 | CAD 3.89 | CAD 3.89 | 0 |
| 2026-06-26 | CAD 3.89 | 0.00% | CAD 3.89 | CAD 3.89 | CAD 3.89 | 0 |
| 2026-06-25 | CAD 3.89 | -2.99% | CAD 4.01 | CAD 4.01 | CAD 3.89 | 800 |
| 2026-06-24 | CAD 4.01 | 0.00% | CAD 4.01 | CAD 4.01 | CAD 4.01 | 0 |
| 2026-06-23 | CAD 4.01 | 0.00% | CAD 4.01 | CAD 4.01 | CAD 4.01 | 0 |
| 2026-06-22 | CAD 4.01 | 0.00% | CAD 4.01 | CAD 4.01 | CAD 4.01 | 0 |
| 2026-06-19 | CAD 4.01 | 0.00% | CAD 4.01 | CAD 4.01 | CAD 4.01 | 0 |
| 2026-06-18 | CAD 4.01 | 0.00% | CAD 4.01 | CAD 4.01 | CAD 4.01 | 0 |
| 2026-06-17 | CAD 4.01 | 0.00% | CAD 4.01 | CAD 4.01 | CAD 4.01 | 0 |
| 2026-06-16 | CAD 4.01 | 0.00% | CAD 4.01 | CAD 4.01 | CAD 4.01 | 100 |
| 2026-06-15 | CAD 4.01 | +4.16% | CAD 4.01 | CAD 4.01 | CAD 4.01 | 200 |
| 2026-06-12 | CAD 3.85 | 0.00% | CAD 3.85 | CAD 3.85 | CAD 3.85 | 0 |
| 2026-06-11 | CAD 3.85 | 0.00% | CAD 3.85 | CAD 3.85 | CAD 3.85 | 0 |
| 2026-06-10 | CAD 3.85 | 0.00% | CAD 3.85 | CAD 3.85 | CAD 3.85 | 0 |
| 2026-06-09 | CAD 3.85 | 0.00% | CAD 3.85 | CAD 3.85 | CAD 3.85 | 0 |
| 2026-06-08 | CAD 3.85 | 0.00% | CAD 3.85 | CAD 3.85 | CAD 3.85 | 0 |
| 2026-06-05 | CAD 3.85 | -19.79% | CAD 3.85 | CAD 3.85 | CAD 3.85 | 200 |
| 2026-06-04 | CAD 4.80 | 0.00% | CAD 4.80 | CAD 4.80 | CAD 4.80 | 0 |
| 2026-06-03 | CAD 4.80 | +11.63% | CAD 4.80 | CAD 4.80 | CAD 4.80 | 5.10K |
| 2026-06-02 | CAD 4.30 | 0.00% | CAD 4.30 | CAD 4.30 | CAD 4.30 | 0 |
| 2026-06-01 | CAD 4.30 | 0.00% | CAD 4.30 | CAD 4.30 | CAD 4.30 | 0 |
| 2026-05-29 | CAD 4.30 | -3.15% | CAD 4.30 | CAD 4.30 | CAD 4.30 | 200 |
| 2026-05-28 | CAD 4.44 | -4.52% | CAD 4.30 | CAD 4.44 | CAD 4.30 | 200 |
| 2026-05-27 | CAD 4.65 | 0.00% | CAD 4.65 | CAD 4.65 | CAD 4.65 | 0 |