Digicann Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.03	0.03	0.02	0.02	0.02	-20.00%	24,653
Oct 6, 2026	0.03	0.03	0.02	0.03	0.03	-	159,000
Oct 5, 2026	0.02	0.03	0.02	0.03	0.03	25.00%	100,119
Oct 1, 2026	0.02	0.02	0.02	0.02	0.02	-	4,003
Sep 30, 2026	0.02	0.04	0.02	0.02	0.02	-	134,500
Sep 29, 2026	0.02	0.02	0.02	0.02	0.02	100.00%	72,000
Sep 16, 2026	0.01	0.01	0.01	0.01	0.01	-	15,000
Sep 9, 2026	0.01	0.01	0.01	0.01	0.01	-	3,260
Sep 4, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	1,000
Sep 2, 2026	0.02	0.02	0.02	0.02	0.02	-25.00%	42,519
Aug 27, 2026	0.02	0.02	0.02	0.02	0.02	-	2,052
Aug 25, 2026	0.02	0.02	0.02	0.02	0.02	-	82,600
Aug 24, 2026	0.02	0.03	0.02	0.02	0.02	100.00%	90,333
Aug 21, 2026	0.01	0.01	0.01	0.01	0.01	-	2,911
Aug 20, 2026	0.01	0.01	0.01	0.01	0.01	-	4,600
Aug 19, 2026	0.01	0.02	0.01	0.01	0.01	-	36,349
Aug 13, 2026	0.01	0.01	0.01	0.01	0.01	-	246,000
Jul 29, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	2,000
Jul 28, 2026	0.01	0.01	0.01	0.01	0.01	-	52,938
Jul 21, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	178,715
Jul 20, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	56,000
Jul 16, 2026	0.01	0.01	0.01	0.01	0.01	-	1,338
Jul 10, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	12,000
Jul 8, 2026	0.01	0.01	0.01	0.01	0.01	-	10,003
Jul 7, 2026	0.01	0.01	0.01	0.01	0.01	-	30,000
Jul 6, 2026	0.01	0.01	0.01	0.01	0.01	-	3,000
Jul 3, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	19,000
Jun 30, 2026	0.01	0.01	0.01	0.01	0.01	-	4,566
Jun 29, 2026	0.01	0.01	0.01	0.01	0.01	-	1,000
Jun 23, 2026	0.01	0.01	0.01	0.01	0.01	-	2,001
Jun 17, 2026	0.01	0.01	0.01	0.01	0.01	-	300,000
Jun 16, 2026	0.01	0.01	0.01	0.01	0.01	-	2,428
Jun 12, 2026	0.01	0.01	0.01	0.01	0.01	-	42,026
Jun 1, 2026	0.01	0.01	0.01	0.01	0.01	-	3,000
May 29, 2026	0.01	0.01	0.01	0.01	0.01	-	254,000
May 28, 2026	0.01	0.01	0.01	0.01	0.01	-	33,284
May 27, 2026	0.01	0.01	0.01	0.01	0.01	-	35,000
May 22, 2026	0.01	0.01	0.01	0.01	0.01	-	31,012
May 21, 2026	0.01	0.01	0.01	0.01	0.01	-	100,002
May 19, 2026	0.01	0.01	0.01	0.01	0.01	-	10,206
May 11, 2026	0.01	0.01	0.01	0.01	0.01	-	1,006
May 8, 2026	0.01	0.01	0.01	0.01	0.01	-	8,000
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-	198,061
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-	82,000
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	-	2,000
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-	209,028
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-	1,000
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	329,053
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-	29,000
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-	24,009