Cann Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.016	0.016	0.014	0.014	0.014	721,467
2025-08-14	0.014	0.016	0.014	0.016	0.016	1,108,697
2025-08-13	0.013	0.014	0.013	0.013	0.013	998,888
2025-08-12	0.013	0.014	0.013	0.014	0.014	883,728
2025-08-11	0.013	0.014	0.012	0.013	0.013	1,828,510
2025-08-08	0.014	0.014	0.013	0.013	0.013	215,631
2025-08-07	0.014	0.014	0.013	0.014	0.014	461,604
2025-08-06	0.014	0.014	0.013	0.014	0.014	775,537
2025-08-05	0.015	0.015	0.013	0.014	0.014	684,169
2025-08-04	0.015	0.015	0.014	0.015	0.015	555,505
2025-08-01	0.016	0.016	0.014	0.015	0.015	1,608,169
2025-07-31	0.014	0.016	0.014	0.015	0.015	1,687,072
2025-07-30	0.014	0.015	0.013	0.014	0.014	534,132
2025-07-29	0.015	0.015	0.014	0.014	0.014	1,021,905
2025-07-28	0.015	0.015	0.014	0.014	0.014	274,274
2025-07-25	0.015	0.015	0.015	0.015	0.015	56,505
2025-07-24	0.015	0.015	0.014	0.015	0.015	519,590
2025-07-23	0.015	0.015	0.014	0.015	0.015	171,081
2025-07-22	0.015	0.015	0.014	0.015	0.015	821,604
2025-07-21	0.015	0.016	0.015	0.016	0.016	612,401
2025-07-18	0.015	0.016	0.015	0.015	0.015	1,352,754
2025-07-17	0.015	0.016	0.015	0.015	0.015	356,170
2025-07-16	0.016	0.016	0.015	0.015	0.015	570,413
2025-07-15	0.017	0.017	0.015	0.016	0.016	978,304
2025-07-14	0.017	0.017	0.016	0.016	0.016	283,161
2025-07-11	0.015	0.017	0.014	0.016	0.016	2,388,646
2025-07-10	0.017	0.017	0.014	0.014	0.014	1,483,416
2025-07-09	0.015	0.018	0.015	0.016	0.016	1,508,165
2025-07-08	0.016	0.017	0.015	0.015	0.015	661,219
2025-07-07	0.018	0.018	0.016	0.016	0.016	984,386
2025-07-04	0.015	0.017	0.015	0.017	0.017	4,037,271
2025-07-03	0.014	0.015	0.013	0.015	0.015	1,848,945
2025-07-02	0.012	0.014	0.011	0.014	0.014	3,119,052
2025-07-01	0.011	0.012	0.010	0.011	0.011	1,634,164
2025-06-30	0.011	0.011	0.010	0.010	0.010	1,536,611
2025-06-27	0.010	0.011	0.010	0.010	0.010	2,857,260
2025-06-26	0.011	0.011	0.010	0.010	0.010	4,915,571
2025-06-25	0.011	0.012	0.011	0.011	0.011	1,184,563
2025-06-24	0.011	0.012	0.011	0.012	0.012	2,563,230
2025-06-23	0.011	0.012	0.011	0.011	0.011	1,292,598
2025-06-20	0.012	0.012	0.011	0.011	0.011	1,829,231
2025-06-19	0.012	0.013	0.012	0.012	0.012	994,959
2025-06-18	0.012	0.012	0.012	0.012	0.012	1,384,405
2025-06-17	0.012	0.013	0.012	0.012	0.012	1,481,243
2025-06-16	0.013	0.013	0.012	0.013	0.013	1,021,295
2025-06-13	0.013	0.014	0.013	0.013	0.013	5,290,412
2025-06-12	0.013	0.014	0.013	0.013	0.013	1,557,704
2025-06-11	0.013	0.013	0.013	0.013	0.013	91,043
2025-06-10	0.014	0.014	0.013	0.013	0.013	631,718
2025-06-06	0.013	0.014	0.013	0.014	0.014	460,946
2025-06-05	0.015	0.015	0.013	0.013	0.013	445,579
2025-06-04	0.014	0.015	0.013	0.014	0.014	3,454,445
2025-06-03	0.014	0.014	0.013	0.014	0.014	489,278
2025-06-02	0.014	0.015	0.013	0.013	0.013	802,858
2025-05-30	0.014	0.014	0.013	0.014	0.014	1,246,444
2025-05-29	0.014	0.015	0.014	0.014	0.014	1,571,103
2025-05-28	0.015	0.015	0.014	0.014	0.014	4,442,195
2025-05-27	0.016	0.016	0.014	0.015	0.015	302,027
2025-05-26	0.015	0.015	0.015	0.015	0.015	2,986,192
2025-05-23	0.016	0.016	0.015	0.015	0.015	1,483,805

← NewerPage 6 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.