Cann Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.330	0.345	0.310	0.315	0.315	1,017,163
2022-07-01	0.295	0.335	0.285	0.320	0.320	1,508,772
2022-06-30	0.250	0.295	0.250	0.275	0.275	2,366,181
2022-06-29	0.240	0.243	0.230	0.230	0.230	1,002,849
2022-06-28	0.240	0.245	0.240	0.240	0.240	417,896
2022-06-27	0.250	0.250	0.240	0.240	0.240	475,632
2022-06-24	0.245	0.260	0.245	0.250	0.250	431,426
2022-06-23	0.250	0.260	0.240	0.240	0.240	431,842
2022-06-22	0.250	0.265	0.245	0.250	0.250	670,652
2022-06-21	0.240	0.255	0.240	0.245	0.245	709,958
2022-06-20	0.270	0.275	0.245	0.245	0.245	1,197,699
2022-06-17	0.275	0.275	0.270	0.270	0.270	196,157
2022-06-16	0.270	0.280	0.270	0.280	0.280	479,757
2022-06-15	0.275	0.280	0.270	0.275	0.275	200,109
2022-06-14	0.280	0.285	0.270	0.275	0.275	1,219,457
2022-06-10	0.300	0.300	0.285	0.295	0.295	887,777
2022-06-09	0.305	0.310	0.300	0.300	0.300	228,032
2022-06-08	0.315	0.315	0.305	0.310	0.310	124,108
2022-06-07	0.325	0.325	0.310	0.315	0.315	66,904
2022-06-06	0.330	0.330	0.310	0.325	0.325	308,967
2022-06-03	0.320	0.330	0.310	0.330	0.330	394,254
2022-06-02	0.320	0.325	0.305	0.310	0.310	319,150
2022-06-01	0.320	0.325	0.310	0.320	0.320	261,097
2022-05-31	0.310	0.320	0.305	0.320	0.320	196,536
2022-05-30	0.310	0.315	0.300	0.305	0.305	355,360
2022-05-27	0.310	0.320	0.300	0.300	0.300	571,359
2022-05-26	0.315	0.320	0.300	0.310	0.310	201,212
2022-05-25	0.330	0.330	0.310	0.315	0.315	353,316
2022-05-24	0.325	0.330	0.315	0.330	0.330	214,985
2022-05-23	0.330	0.330	0.315	0.325	0.325	334,316
2022-05-20	0.320	0.330	0.320	0.320	0.320	330,602
2022-05-19	0.330	0.330	0.315	0.315	0.315	302,848
2022-05-18	0.340	0.340	0.325	0.335	0.335	244,419
2022-05-17	0.335	0.335	0.315	0.330	0.330	291,478
2022-05-16	0.330	0.340	0.315	0.330	0.330	604,626
2022-05-13	0.305	0.325	0.303	0.325	0.325	152,990
2022-05-12	0.305	0.320	0.300	0.305	0.305	773,001
2022-05-11	0.305	0.310	0.300	0.305	0.305	368,716
2022-05-10	0.300	0.305	0.290	0.300	0.300	1,098,639
2022-05-09	0.320	0.330	0.295	0.300	0.300	1,842,917
2022-05-06	0.340	0.340	0.315	0.330	0.330	754,105
2022-05-05	0.360	0.365	0.335	0.340	0.340	951,468
2022-05-04	0.360	0.370	0.350	0.350	0.350	581,157
2022-05-03	0.375	0.380	0.360	0.360	0.360	388,860
2022-05-02	0.385	0.385	0.370	0.370	0.370	604,595
2022-04-29	0.380	0.395	0.380	0.395	0.395	276,779
2022-04-28	0.385	0.395	0.380	0.380	0.380	546,104
2022-04-27	0.380	0.390	0.370	0.375	0.375	1,173,499
2022-04-26	0.405	0.410	0.375	0.385	0.385	2,050,421
2022-04-22	0.405	0.415	0.400	0.410	0.410	770,059
2022-04-21	0.405	0.415	0.405	0.410	0.410	511,883
2022-04-20	0.400	0.415	0.400	0.405	0.405	763,410
2022-04-19	0.415	0.435	0.390	0.395	0.395	3,427,230
2022-04-14	0.365	0.413	0.365	0.410	0.410	3,318,724
2022-04-13	0.380	0.380	0.350	0.355	0.355	1,414,234
2022-04-12	0.425	0.430	0.355	0.380	0.380	3,126,102
2022-04-11	0.365	0.405	0.365	0.405	0.405	5,647,601
2022-04-08	0.300	0.360	0.295	0.350	0.350	4,901,447
2022-04-07	0.295	0.300	0.290	0.295	0.295	2,904,119
2022-04-06	0.290	0.295	0.280	0.285	0.285	1,710,243

← NewerPage 18 of 20 · 1,200 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.