Cann Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.016	0.016	0.015	0.015	0.015	1,328,742
2025-05-21	0.015	0.016	0.015	0.016	0.016	386,739
2025-05-20	0.015	0.016	0.015	0.015	0.015	2,081,473
2025-05-19	0.015	0.016	0.015	0.016	0.016	1,991,431
2025-05-16	0.016	0.016	0.016	0.016	0.016	4,005,150
2025-05-15	0.016	0.017	0.016	0.017	0.017	324,112
2025-05-14	0.016	0.017	0.016	0.016	0.016	387,389
2025-05-13	0.016	0.017	0.016	0.016	0.016	737,856
2025-05-12	0.016	0.016	0.016	0.016	0.016	439,033
2025-05-09	0.017	0.017	0.016	0.016	0.016	625,299
2025-05-08	0.016	0.017	0.016	0.016	0.016	445,055
2025-05-07	0.017	0.017	0.015	0.016	0.016	283,171
2025-05-06	0.016	0.017	0.016	0.016	0.016	707,341
2025-05-05	0.016	0.017	0.016	0.017	0.017	857,225
2025-05-02	0.017	0.017	0.016	0.016	0.016	960,289
2025-05-01	0.016	0.017	0.016	0.017	0.017	972,244
2025-04-30	0.016	0.017	0.015	0.016	0.016	1,803,356
2025-04-29	0.017	0.018	0.016	0.016	0.016	3,706,222
2025-04-28	0.016	0.020	0.015	0.016	0.016	11,065,560
2025-04-24	0.016	0.017	0.015	0.016	0.016	1,279,235
2025-04-23	0.017	0.017	0.016	0.017	0.017	2,697,674
2025-04-22	0.016	0.017	0.016	0.016	0.016	4,230,724
2025-04-17	0.016	0.017	0.016	0.017	0.017	746,037
2025-04-16	0.017	0.017	0.016	0.016	0.016	994,766
2025-04-15	0.016	0.017	0.016	0.016	0.016	2,494,792
2025-04-14	0.017	0.017	0.016	0.016	0.016	5,199,468
2025-04-11	0.017	0.018	0.016	0.017	0.017	6,260,156
2025-04-10	0.022	0.024	0.020	0.020	0.020	2,438,675
2025-04-09	0.021	0.022	0.020	0.020	0.020	1,543,383
2025-04-08	0.020	0.022	0.019	0.021	0.021	5,887,164
2025-04-03	0.023	0.033	0.023	0.027	0.027	12,935,931
2025-04-02	0.023	0.024	0.023	0.023	0.023	367,827
2025-04-01	0.025	0.025	0.024	0.024	0.024	1,230,716
2025-03-31	0.024	0.026	0.024	0.025	0.025	718,687
2025-03-28	0.025	0.025	0.025	0.025	0.025	562,461
2025-03-27	0.025	0.026	0.024	0.026	0.026	818,887
2025-03-26	0.025	0.025	0.024	0.025	0.025	531,923
2025-03-25	0.024	0.025	0.024	0.024	0.024	122,198
2025-03-24	0.025	0.025	0.023	0.023	0.023	855,053
2025-03-21	0.025	0.026	0.024	0.024	0.024	991,435
2025-03-20	0.025	0.026	0.025	0.025	0.025	563,919
2025-03-19	0.025	0.026	0.025	0.025	0.025	603,201
2025-03-18	0.025	0.027	0.025	0.026	0.026	1,071,150
2025-03-17	0.025	0.026	0.025	0.025	0.025	701,621
2025-03-14	0.024	0.025	0.024	0.024	0.024	565,310
2025-03-13	0.026	0.028	0.024	0.024	0.024	1,712,121
2025-03-12	0.024	0.027	0.024	0.026	0.026	655,022
2025-03-11	0.024	0.025	0.023	0.024	0.024	501,205
2025-03-10	0.027	0.027	0.023	0.024	0.024	1,029,636
2025-03-07	0.027	0.028	0.026	0.027	0.027	458,902
2025-03-06	0.028	0.028	0.026	0.027	0.027	466,994
2025-03-05	0.028	0.028	0.027	0.028	0.028	177,130
2025-03-04	0.029	0.029	0.028	0.029	0.029	586,669
2025-03-03	0.029	0.029	0.028	0.029	0.029	1,399,032
2025-02-28	0.029	0.029	0.028	0.029	0.029	1,232,812
2025-02-27	0.029	0.030	0.029	0.029	0.029	202,485
2025-02-26	0.029	0.030	0.029	0.029	0.029	268,103
2025-02-25	0.030	0.030	0.029	0.029	0.029	119,203
2025-02-24	0.029	0.030	0.029	0.029	0.029	619,418
2025-02-21	0.030	0.030	0.029	0.030	0.030	344,820

← NewerPage 7 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.