Cann Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	0.045	0.046	0.040	0.040	0.040	2,958,000
2024-08-29	0.040	0.046	0.039	0.045	0.045	5,686,615
2024-08-28	0.038	0.040	0.038	0.039	0.039	1,748,704
2024-08-27	0.036	0.038	0.036	0.037	0.037	481,533
2024-08-26	0.035	0.036	0.034	0.035	0.035	551,578
2024-08-23	0.034	0.036	0.034	0.036	0.036	275,052
2024-08-22	0.037	0.038	0.034	0.034	0.034	137,937
2024-08-21	0.035	0.038	0.034	0.037	0.037	377,683
2024-08-20	0.034	0.036	0.034	0.034	0.034	231,289
2024-08-19	0.035	0.035	0.033	0.033	0.033	187,075
2024-08-16	0.034	0.034	0.033	0.033	0.033	145,247
2024-08-15	0.035	0.035	0.032	0.033	0.033	285,534
2024-08-14	0.033	0.034	0.033	0.034	0.034	209,982
2024-08-13	0.034	0.035	0.033	0.033	0.033	447,211
2024-08-12	0.035	0.036	0.034	0.035	0.035	178,094
2024-08-09	0.036	0.036	0.034	0.034	0.034	194,161
2024-08-08	0.036	0.038	0.035	0.035	0.035	1,193,525
2024-08-07	0.036	0.038	0.035	0.036	0.036	370,642
2024-08-06	0.039	0.039	0.036	0.036	0.036	314,154
2024-08-05	0.038	0.038	0.037	0.037	0.037	333,840
2024-08-02	0.039	0.039	0.037	0.038	0.038	78,567
2024-08-01	0.039	0.040	0.037	0.039	0.039	702,498
2024-07-31	0.040	0.042	0.035	0.039	0.039	2,775,446
2024-07-30	0.038	0.038	0.035	0.038	0.038	1,191,121
2024-07-29	0.038	0.042	0.036	0.037	0.037	4,877,267
2024-07-26	0.034	0.037	0.033	0.037	0.037	1,751,419
2024-07-25	0.031	0.034	0.031	0.034	0.034	1,544,767
2024-07-24	0.029	0.030	0.028	0.030	0.030	519,843
2024-07-23	0.029	0.029	0.028	0.029	0.029	713,361
2024-07-22	0.030	0.030	0.029	0.029	0.029	752,405
2024-07-19	0.030	0.030	0.029	0.029	0.029	913,337
2024-07-18	0.030	0.031	0.030	0.030	0.030	1,531,801
2024-07-17	0.030	0.032	0.030	0.031	0.031	1,035,484
2024-07-16	0.031	0.031	0.030	0.030	0.030	890,804
2024-07-15	0.032	0.032	0.030	0.030	0.030	678,192
2024-07-12	0.032	0.032	0.031	0.031	0.031	1,048,003
2024-07-11	0.032	0.032	0.031	0.031	0.031	1,101,266
2024-07-10	0.031	0.033	0.031	0.032	0.032	992,347
2024-07-09	0.031	0.032	0.030	0.031	0.031	1,553,938
2024-07-08	0.032	0.033	0.031	0.031	0.031	873,493
2024-07-05	0.033	0.033	0.032	0.032	0.032	372,909
2024-07-04	0.033	0.034	0.031	0.033	0.033	1,175,709
2024-07-03	0.029	0.034	0.029	0.030	0.030	2,126,639
2024-07-02	0.031	0.032	0.029	0.029	0.029	497,053
2024-07-01	0.029	0.031	0.028	0.030	0.030	1,430,550
2024-06-28	0.028	0.029	0.027	0.028	0.028	1,250,929
2024-06-27	0.032	0.032	0.028	0.028	0.028	3,238,246
2024-06-26	0.031	0.032	0.031	0.032	0.032	1,223,483
2024-06-25	0.032	0.033	0.031	0.032	0.032	1,266,439
2024-06-24	0.034	0.034	0.031	0.031	0.031	1,712,928
2024-06-21	0.032	0.038	0.031	0.033	0.033	2,542,015
2024-06-20	0.035	0.036	0.031	0.031	0.031	2,406,149
2024-06-19	0.036	0.039	0.035	0.035	0.035	1,511,867
2024-06-18	0.038	0.039	0.036	0.038	0.038	1,230,701
2024-06-17	0.042	0.042	0.039	0.040	0.040	1,135,323
2024-06-14	0.045	0.047	0.042	0.042	0.042	1,322,310
2024-06-13	0.047	0.048	0.045	0.045	0.045	1,016,997
2024-06-12	0.048	0.049	0.046	0.048	0.048	891,416
2024-06-11	0.050	0.052	0.048	0.048	0.048	786,362
2024-06-07	0.048	0.053	0.048	0.050	0.050	585,469

← NewerPage 10 of 20 · 1,199 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.