Cann Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.011	0.012	0.010	0.012	0.012	1,672,127
2025-11-07	0.012	0.012	0.010	0.011	0.011	5,811,613
2025-11-06	0.011	0.011	0.010	0.010	0.010	2,308,015
2025-11-05	0.011	0.012	0.010	0.011	0.011	4,780,334
2025-11-04	0.012	0.012	0.011	0.011	0.011	1,185,131
2025-11-03	0.012	0.012	0.010	0.011	0.011	15,361,396
2025-10-31	0.012	0.013	0.012	0.012	0.012	11,756,616
2025-10-30	0.013	0.013	0.012	0.012	0.012	7,270,581
2025-10-29	0.013	0.014	0.013	0.013	0.013	1,019,527
2025-10-28	0.014	0.014	0.013	0.013	0.013	552,928
2025-10-27	0.014	0.014	0.013	0.013	0.013	15,939,450
2025-10-22	0.014	0.014	0.014	0.014	0.014	290,222
2025-10-21	0.015	0.015	0.014	0.014	0.014	462,606
2025-10-20	0.014	0.015	0.014	0.014	0.014	186,262
2025-10-17	0.015	0.015	0.014	0.014	0.014	593,177
2025-10-16	0.014	0.015	0.014	0.015	0.015	2,327,786
2025-10-15	0.016	0.016	0.014	0.014	0.014	1,738,894
2025-10-14	0.015	0.017	0.015	0.015	0.015	1,697,446
2025-10-13	0.015	0.016	0.015	0.016	0.016	1,117,167
2025-10-10	0.015	0.016	0.014	0.015	0.015	1,583,758
2025-10-09	0.014	0.015	0.014	0.014	0.014	1,029,054
2025-10-08	0.015	0.016	0.014	0.014	0.014	1,363,331
2025-10-07	0.015	0.015	0.014	0.014	0.014	1,051,200
2025-10-06	0.013	0.015	0.013	0.014	0.014	1,680,388
2025-10-03	0.014	0.015	0.013	0.014	0.014	1,962,138
2025-10-02	0.016	0.016	0.014	0.014	0.014	2,060,768
2025-10-01	0.016	0.017	0.015	0.015	0.015	4,765,676
2025-09-30	0.017	0.018	0.016	0.017	0.017	1,811,501
2025-09-29	0.018	0.018	0.016	0.016	0.016	6,318,015
2025-09-26	0.019	0.023	0.018	0.019	0.019	16,568,697
2025-09-25	0.014	0.023	0.014	0.018	0.018	46,717,338
2025-09-24	0.011	0.011	0.011	0.011	0.011	912,255
2025-09-23	0.012	0.012	0.011	0.011	0.011	518,018
2025-09-22	0.011	0.012	0.011	0.011	0.011	1,282,443
2025-09-19	0.011	0.012	0.011	0.011	0.011	667,375
2025-09-18	0.012	0.013	0.011	0.011	0.011	4,519,952
2025-09-17	0.011	0.011	0.010	0.011	0.011	806,315
2025-09-16	0.011	0.012	0.010	0.010	0.010	446,043
2025-09-15	0.011	0.012	0.010	0.011	0.011	735,063
2025-09-12	0.010	0.011	0.010	0.011	0.011	1,590,924
2025-09-11	0.011	0.012	0.010	0.010	0.010	2,957,618
2025-09-10	0.011	0.011	0.010	0.010	0.010	3,218,592
2025-09-09	0.012	0.012	0.011	0.011	0.011	2,885,638
2025-09-08	0.013	0.014	0.012	0.012	0.012	6,397,545
2025-09-05	0.014	0.014	0.013	0.013	0.013	603,963
2025-09-04	0.013	0.014	0.013	0.013	0.013	160,811
2025-09-03	0.013	0.014	0.013	0.013	0.013	281,532
2025-09-02	0.013	0.014	0.013	0.013	0.013	415,473
2025-09-01	0.014	0.015	0.013	0.013	0.013	1,998,114
2025-08-29	0.013	0.014	0.012	0.014	0.014	4,173,308
2025-08-28	0.012	0.014	0.012	0.012	0.012	2,215,128
2025-08-27	0.012	0.013	0.012	0.012	0.012	890,131
2025-08-26	0.012	0.013	0.012	0.012	0.012	622,767
2025-08-25	0.013	0.014	0.012	0.012	0.012	3,498,634
2025-08-22	0.014	0.014	0.014	0.014	0.014	680,060
2025-08-21	0.014	0.015	0.013	0.015	0.015	894,764
2025-08-20	0.015	0.015	0.014	0.014	0.014	515,289
2025-08-19	0.015	0.015	0.014	0.014	0.014	723,329
2025-08-18	0.014	0.014	0.014	0.014	0.014	515,268
2025-08-15	0.016	0.016	0.014	0.014	0.014	721,467

← NewerPage 5 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.