iAnthus Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.045	0.045	0.045	0.045	0.045	1,500
2023-12-01	0.040	0.050	0.035	0.050	0.050	22,071
2023-11-30	0.030	0.040	0.030	0.040	0.040	224,456
2023-11-29	0.040	0.040	0.030	0.030	0.030	55,732
2023-11-28	0.040	0.040	0.035	0.040	0.040	317,418
2023-11-27	0.040	0.040	0.035	0.040	0.040	46,900
2023-11-24	0.045	0.045	0.045	0.045	0.045	0
2023-11-23	0.045	0.045	0.045	0.045	0.045	0
2023-11-22	0.045	0.050	0.045	0.045	0.045	47,683
2023-11-21	0.045	0.045	0.045	0.045	0.045	0
2023-11-20	0.040	0.045	0.040	0.045	0.045	57,108
2023-11-17	0.035	0.045	0.035	0.045	0.045	103,120
2023-11-16	0.025	0.035	0.025	0.035	0.035	15,639
2023-11-15	0.035	0.035	0.035	0.035	0.035	98,467
2023-11-14	0.025	0.030	0.025	0.030	0.030	24,342
2023-11-13	0.030	0.030	0.020	0.025	0.025	27,395
2023-11-10	0.025	0.030	0.020	0.020	0.020	25,300
2023-11-09	0.030	0.030	0.020	0.030	0.030	292,483
2023-11-08	0.025	0.025	0.025	0.025	0.025	2,205
2023-11-07	0.030	0.040	0.020	0.025	0.025	285,899
2023-11-06	0.055	0.055	0.025	0.025	0.025	105,512
2023-11-03	0.025	0.030	0.025	0.030	0.030	5,677
2023-11-02	0.035	0.035	0.030	0.030	0.030	63,100
2023-11-01	0.025	0.030	0.025	0.030	0.030	17,429
2023-10-31	0.030	0.035	0.030	0.035	0.035	112,607
2023-10-30	0.035	0.035	0.035	0.035	0.035	0
2023-10-27	0.035	0.035	0.035	0.035	0.035	4,300
2023-10-26	0.030	0.030	0.030	0.030	0.030	10,000
2023-10-25	0.035	0.035	0.035	0.035	0.035	23,000
2023-10-24	0.025	0.030	0.025	0.030	0.030	6,000
2023-10-23	0.040	0.040	0.040	0.040	0.040	2,000
2023-10-20	0.030	0.030	0.030	0.030	0.030	21,660
2023-10-19	0.035	0.035	0.035	0.035	0.035	0
2023-10-18	0.030	0.035	0.030	0.035	0.035	46,542
2023-10-17	0.030	0.035	0.030	0.035	0.035	36,535
2023-10-16	0.030	0.030	0.030	0.030	0.030	0
2023-10-13	0.030	0.030	0.030	0.030	0.030	0
2023-10-12	0.030	0.030	0.030	0.030	0.030	19,167
2023-10-11	0.030	0.030	0.030	0.030	0.030	2,095
2023-10-10	0.030	0.030	0.030	0.030	0.030	0
2023-10-06	0.030	0.030	0.030	0.030	0.030	2,436
2023-10-05	0.030	0.030	0.030	0.030	0.030	0
2023-10-04	0.030	0.035	0.030	0.030	0.030	96,500
2023-10-03	0.035	0.035	0.035	0.035	0.035	0
2023-10-02	0.040	0.040	0.035	0.035	0.035	17,433
2023-09-29	0.035	0.040	0.030	0.040	0.040	41,500
2023-09-28	0.030	0.035	0.025	0.035	0.035	60,000
2023-09-27	0.030	0.030	0.030	0.030	0.030	12,563
2023-09-26	0.030	0.040	0.030	0.040	0.040	87,650
2023-09-25	0.035	0.035	0.030	0.030	0.030	22,000
2023-09-22	0.030	0.030	0.030	0.030	0.030	0
2023-09-21	0.030	0.030	0.030	0.030	0.030	0
2023-09-20	0.030	0.030	0.030	0.030	0.030	0
2023-09-19	0.030	0.030	0.030	0.030	0.030	10,109
2023-09-18	0.035	0.035	0.035	0.035	0.035	13,600
2023-09-15	0.035	0.035	0.035	0.035	0.035	0
2023-09-14	0.030	0.035	0.030	0.035	0.035	5,296
2023-09-13	0.040	0.040	0.035	0.035	0.035	24,650
2023-09-12	0.035	0.060	0.030	0.035	0.035	129,676
2023-09-11	0.040	0.040	0.030	0.035	0.035	157,050

← NewerPage 13 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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