Cann Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.004	0.004	0.003	0.003	0.003	22,609,754
2026-07-28	0.003	0.004	0.003	0.004	0.004	6,793,550
2026-07-27	0.003	0.003	0.003	0.003	0.003	226,671
2026-07-24	0.003	0.003	0.003	0.003	0.003	1,300,157
2026-07-23	0.003	0.004	0.003	0.003	0.003	40,066,681
2026-07-22	0.004	0.005	0.004	0.004	0.004	128,746
2026-07-21	0.004	0.004	0.004	0.004	0.004	601,628
2026-07-20	0.004	0.005	0.004	0.004	0.004	1,147,901
2026-07-17	0.004	0.005	0.004	0.004	0.004	1,026,982
2026-07-16	0.004	0.004	0.004	0.004	0.004	128,502
2026-07-15	0.004	0.004	0.004	0.004	0.004	1,794,647
2026-07-14	0.004	0.005	0.004	0.004	0.004	4,410,657
2026-07-13	0.004	0.004	0.004	0.004	0.004	152,271
2026-07-10	0.005	0.005	0.005	0.005	0.005	847,312
2026-07-09	0.004	0.004	0.004	0.004	0.004	3,095,092
2026-07-08	0.005	0.005	0.004	0.004	0.004	1,100,863
2026-07-07	0.004	0.004	0.004	0.004	0.004	606,855
2026-07-06	0.005	0.005	0.004	0.004	0.004	277,938
2026-07-03	0.005	0.005	0.004	0.005	0.005	226,752
2026-07-02	0.004	0.005	0.004	0.005	0.005	228,048
2026-07-01	0.005	0.005	0.004	0.005	0.005	494,625
2026-06-30	0.003	0.005	0.003	0.005	0.005	19,506,724
2026-06-29	0.003	0.004	0.002	0.002	0.002	36,412,796
2026-06-26	0.003	0.004	0.003	0.003	0.003	2,860,370
2026-06-25	0.004	0.004	0.003	0.003	0.003	40,990,292
2026-06-24	0.004	0.004	0.003	0.004	0.004	5,503,278
2026-06-23	0.004	0.005	0.004	0.005	0.005	3,225,378
2026-06-22	0.004	0.005	0.004	0.004	0.004	6,694,322
2026-06-19	0.004	0.004	0.004	0.004	0.004	2,222,978
2026-06-18	0.004	0.004	0.004	0.004	0.004	415,603
2026-06-17	0.004	0.004	0.004	0.004	0.004	1,629,515
2026-06-16	0.004	0.004	0.004	0.004	0.004	518,000
2026-06-15	0.004	0.004	0.004	0.004	0.004	1,697,665
2026-06-12	0.004	0.004	0.004	0.004	0.004	6,976,873
2026-06-11	0.004	0.004	0.003	0.003	0.003	1,764,482
2026-06-10	0.004	0.004	0.003	0.004	0.004	3,227,877
2026-06-09	0.004	0.005	0.004	0.004	0.004	5,642,722
2026-06-05	0.004	0.004	0.004	0.004	0.004	8,731,032
2026-06-04	0.004	0.005	0.004	0.004	0.004	2,494,828
2026-06-03	0.004	0.005	0.004	0.004	0.004	1,939,431
2026-06-02	0.004	0.005	0.004	0.004	0.004	1,268,551
2026-06-01	0.004	0.005	0.004	0.004	0.004	511,103
2026-05-29	0.004	0.005	0.004	0.004	0.004	634,949
2026-05-28	0.004	0.005	0.004	0.004	0.004	5,779,227
2026-05-27	0.004	0.005	0.004	0.005	0.005	269,128
2026-05-26	0.005	0.005	0.005	0.005	0.005	6,135,614
2026-05-25	0.005	0.006	0.005	0.005	0.005	4,114,305
2026-05-22	0.005	0.005	0.005	0.005	0.005	631,374
2026-05-21	0.005	0.005	0.005	0.005	0.005	4,536,135
2026-05-20	0.005	0.005	0.005	0.005	0.005	874,186
2026-05-19	0.005	0.006	0.004	0.005	0.005	8,362,630
2026-05-18	0.006	0.006	0.005	0.005	0.005	15,034,417
2026-05-15	0.005	0.006	0.005	0.005	0.005	3,159,290
2026-05-14	0.005	0.005	0.005	0.005	0.005	1,154,856
2026-05-13	0.005	0.006	0.005	0.005	0.005	1,156,399
2026-05-12	0.006	0.006	0.005	0.005	0.005	1,322,603
2026-05-11	0.006	0.006	0.005	0.005	0.005	5,208,307
2026-05-08	0.006	0.006	0.005	0.005	0.005	575,262
2026-05-07	0.005	0.005	0.005	0.005	0.005	3,067,545
2026-05-06	0.005	0.005	0.005	0.005	0.005	3,461,312

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.