Cann Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.008	0.009	0.007	0.008	0.008	15,909,645
2026-02-05	0.008	0.009	0.008	0.008	0.008	457,552
2026-02-04	0.008	0.009	0.008	0.008	0.008	1,096,926
2026-02-03	0.009	0.009	0.008	0.009	0.009	1,170,133
2026-02-02	0.008	0.009	0.008	0.008	0.008	253,645
2026-01-30	0.009	0.009	0.008	0.008	0.008	767,167
2026-01-29	0.010	0.010	0.008	0.009	0.009	20,420,355
2026-01-28	0.009	0.010	0.009	0.010	0.010	1,132,589
2026-01-27	0.010	0.010	0.009	0.009	0.009	3,590,073
2026-01-23	0.009	0.010	0.009	0.009	0.009	2,581,305
2026-01-22	0.009	0.010	0.009	0.009	0.009	237,048
2026-01-21	0.009	0.010	0.009	0.009	0.009	772,101
2026-01-20	0.010	0.010	0.009	0.010	0.010	431,829
2026-01-19	0.010	0.010	0.009	0.009	0.009	3,818,186
2026-01-16	0.010	0.010	0.009	0.010	0.010	925,948
2026-01-15	0.010	0.010	0.009	0.010	0.010	1,399,581
2026-01-14	0.010	0.010	0.009	0.010	0.010	3,129,357
2026-01-13	0.010	0.010	0.009	0.009	0.009	2,302,043
2026-01-12	0.011	0.011	0.009	0.009	0.009	7,300,687
2026-01-09	0.010	0.011	0.009	0.011	0.011	5,054,717
2026-01-08	0.010	0.010	0.009	0.009	0.009	1,125,267
2026-01-07	0.010	0.011	0.009	0.010	0.010	33,291,833
2026-01-06	0.011	0.011	0.010	0.010	0.010	11,119,260
2026-01-05	0.009	0.011	0.008	0.010	0.010	40,843,678
2026-01-02	0.009	0.009	0.008	0.009	0.009	14,477,605
2025-12-31	0.009	0.009	0.008	0.009	0.009	489,295
2025-12-30	0.009	0.009	0.008	0.009	0.009	10,590,219
2025-12-29	0.009	0.010	0.008	0.009	0.009	2,562,816
2025-12-24	0.009	0.009	0.008	0.009	0.009	1,704,814
2025-12-23	0.009	0.010	0.008	0.009	0.009	8,662,511
2025-12-22	0.009	0.009	0.009	0.009	0.009	1,717,130
2025-12-19	0.009	0.010	0.008	0.009	0.009	1,187,847
2025-12-18	0.010	0.010	0.008	0.008	0.008	4,251,016
2025-12-17	0.008	0.010	0.008	0.010	0.010	29,543,009
2025-12-16	0.009	0.009	0.008	0.008	0.008	2,679,010
2025-12-15	0.009	0.009	0.008	0.008	0.008	44,573,878
2025-12-12	0.009	0.009	0.008	0.008	0.008	4,157,658
2025-12-11	0.008	0.009	0.008	0.009	0.009	8,047,412
2025-12-10	0.009	0.009	0.008	0.008	0.008	18,067,631
2025-12-09	0.009	0.009	0.008	0.008	0.008	1,924,352
2025-12-08	0.009	0.009	0.008	0.008	0.008	292,701
2025-12-05	0.008	0.009	0.008	0.009	0.009	37,317,012
2025-12-04	0.009	0.009	0.009	0.009	0.009	15,087,327
2025-12-03	0.010	0.010	0.009	0.009	0.009	2,375,282
2025-12-02	0.010	0.010	0.009	0.009	0.009	39,363,117
2025-12-01	0.011	0.011	0.011	0.011	0.011	9,938,459
2025-11-28	0.011	0.011	0.010	0.011	0.011	1,314,410
2025-11-27	0.011	0.011	0.010	0.010	0.010	776,012
2025-11-26	0.011	0.011	0.010	0.010	0.010	1,186,490
2025-11-25	0.010	0.011	0.010	0.010	0.010	6,734,894
2025-11-24	0.010	0.011	0.010	0.011	0.011	8,401,574
2025-11-21	0.011	0.012	0.011	0.011	0.011	2,240,483
2025-11-20	0.011	0.013	0.011	0.011	0.011	4,788,139
2025-11-19	0.011	0.011	0.010	0.011	0.011	5,412,324
2025-11-18	0.012	0.012	0.011	0.011	0.011	321,864
2025-11-17	0.012	0.012	0.011	0.011	0.011	1,037,550
2025-11-14	0.011	0.012	0.010	0.011	0.011	4,190,561
2025-11-13	0.011	0.011	0.011	0.011	0.011	3,652,821
2025-11-12	0.011	0.011	0.011	0.011	0.011	276,976
2025-11-11	0.012	0.012	0.011	0.011	0.011	10,084,760

← NewerPage 4 of 20 · 1,193 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.