Advertisement
iAnthus Capital Holdings, Inc. (IAN.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Follow
At close: 10:53AM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 7,000 |
| Oct 21, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,990 |
| Oct 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 40,705 |
| Oct 17, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 43,855 |
| Oct 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,169 |
| Oct 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 172,372 |
| Oct 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Oct 10, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Oct 09, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Oct 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,750 |
| Oct 07, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 148,805 |
| Oct 04, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Oct 03, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Oct 02, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 6,082 |
| Oct 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,149 |
| Sep 30, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,000 |
| Sep 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Sep 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 450,500 |
| Sep 25, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 68,430 |
| Sep 24, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 262,000 |
| Sep 23, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 87,359 |
| Sep 20, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 93,666 |
| Sep 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Sep 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 16,033 |
| Sep 17, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 31,167 |
| Sep 16, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0150 | 0.0150 | 410,700 |
| Sep 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,145 |
| Sep 12, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 34,000 |
| Sep 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Sep 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 24,600 |
| Sep 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 19,200 |
| Sep 06, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 101,792 |
| Sep 05, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 593,024 |
| Sep 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sep 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,016 |
| Aug 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Aug 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 27, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 209,106 |
| Aug 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 54,455 |
| Aug 23, 2024 | 0.0200 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 48,000 |
| Aug 22, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 3,250 |
| Aug 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 247,505 |
| Aug 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Aug 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 22,667 |
| Aug 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,438 |
| Aug 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 49,230 |
| Aug 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,601 |
| Aug 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 97,000 |
| Aug 09, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 44,000 |
| Aug 08, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 316,351 |
| Aug 07, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 414,950 |
| Aug 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 23,545 |
| Aug 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| Aug 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,301 |
| Jul 31, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 13,000 |
| Jul 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jul 29, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jul 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 |
| Jul 25, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,375 |
| Jul 24, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 2,268 |
| Jul 23, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 10,603 |
| Jul 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,203 |
| Jul 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
| Jul 18, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 196,200 |
| Jul 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 184,000 |
| Jul 16, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,836 |
| Jul 15, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 8,775 |
| Jul 12, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 17,501 |
| Jul 11, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 12,200 |
| Jul 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,688 |
| Jul 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul 04, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 22,617 |
| Jul 03, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 89,515 |
| Jul 02, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 48,201 |
| Jun 28, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 7,819 |
| Jun 27, 2024 | 0.0250 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 24,210 |
| Jun 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 13,441 |
| Jun 25, 2024 | 0.0225 | 0.0250 | 0.0225 | 0.0250 | 0.0250 | 20,567 |
| Jun 24, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 34,099 |
| Jun 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,513 |
| Jun 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,459 |
| Jun 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,370 |
| Jun 14, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 16,000 |
| Jun 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,510 |
| Jun 07, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jun 06, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jun 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jun 04, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jun 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 31, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 22,201 |
| May 30, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.