DanCann Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	0.54	0.54	0.42	0.43	0.43	-21.10%	38,451
Nov 20, 2025	0.67	0.67	0.48	0.55	0.55	-18.05%	174,305
Nov 19, 2025	0.61	0.80	0.61	0.67	0.67	13.68%	300,495
Nov 18, 2025	0.60	1.00	0.53	0.59	0.59	103.13%	1,422,004
Nov 17, 2025	0.31	0.32	0.28	0.29	0.29	-5.88%	63,482
Nov 14, 2025	0.40	0.40	0.31	0.31	0.31	2.68%	62,932
Nov 13, 2025	0.35	0.38	0.29	0.30	0.30	-13.87%	27,224
Nov 12, 2025	0.27	0.35	0.27	0.35	0.35	28.15%	102,524
Nov 11, 2025	0.26	0.35	0.26	0.27	0.27	-2.88%	59,230
Nov 10, 2025	0.24	0.29	0.24	0.28	0.28	6.11%	33,135
Nov 7, 2025	0.30	0.35	0.26	0.26	0.26	-9.66%	82,890
Nov 6, 2025	0.31	0.31	0.25	0.29	0.29	20.83%	43,712
Nov 5, 2025	0.27	0.32	0.24	0.24	0.24	-11.11%	62,611
Nov 4, 2025	0.29	0.29	0.23	0.27	0.27	21.62%	22,021
Nov 3, 2025	0.27	0.32	0.22	0.22	0.22	-14.62%	102,506
Oct 31, 2025	0.23	0.30	0.20	0.26	0.26	17.12%	75,399
Oct 30, 2025	0.28	0.28	0.22	0.22	0.22	-13.95%	55,520
Oct 29, 2025	0.26	0.30	0.23	0.26	0.26	-0.77%	55,031
Oct 28, 2025	0.24	0.26	0.24	0.26	0.26	-	2,268
Oct 27, 2025	0.26	0.30	0.26	0.26	0.26	-2.26%	66,032
Oct 24, 2025	0.22	0.30	0.22	0.27	0.27	19.82%	35,720
Oct 23, 2025	0.26	0.27	0.22	0.22	0.22	-	83,609
Oct 22, 2025	0.30	0.30	0.22	0.22	0.22	-3.48%	217,576
Oct 21, 2025	0.25	0.28	0.22	0.23	0.23	-17.86%	143,987
Oct 20, 2025	0.29	0.32	0.22	0.28	0.28	-6.04%	142,577
Oct 17, 2025	0.22	0.30	0.22	0.30	0.30	29.57%	49,642
Oct 16, 2025	0.21	0.33	0.18	0.23	0.23	10.58%	121,918
Oct 15, 2025	0.21	0.22	0.18	0.21	0.21	16.85%	53,179
Oct 14, 2025	0.16	0.23	0.16	0.18	0.18	-18.35%	111,429
Oct 13, 2025	0.17	0.22	0.14	0.22	0.22	-0.91%	193,211
Oct 10, 2025	0.29	0.35	0.20	0.22	0.22	-24.14%	219,118
Oct 9, 2025	0.30	0.35	0.28	0.29	0.29	-1.36%	52,192
Oct 8, 2025	0.27	0.34	0.26	0.29	0.29	13.95%	307,580
Oct 7, 2025	0.59	0.59	0.25	0.26	0.26	-60.31%	966,567
Oct 6, 2025	0.68	0.69	0.61	0.65	0.65	-3.70%	31,091
Oct 3, 2025	0.66	0.68	0.60	0.68	0.68	11.57%	26,123
Oct 2, 2025	0.63	0.66	0.60	0.61	0.61	-8.33%	14,256
Oct 1, 2025	0.65	0.66	0.60	0.66	0.66	1.54%	13,828
Sep 30, 2025	0.60	0.65	0.60	0.65	0.65	4.00%	5,149
Sep 29, 2025	0.62	0.69	0.62	0.63	0.63	4.17%	17,577
Sep 26, 2025	0.62	0.62	0.59	0.60	0.60	-3.23%	32,471
Sep 25, 2025	0.62	0.64	0.62	0.62	0.62	-	27,575
Sep 24, 2025	0.62	0.63	0.62	0.62	0.62	-1.59%	4,112
Sep 23, 2025	0.63	0.70	0.63	0.63	0.63	-3.08%	20,907
Sep 22, 2025	0.70	0.70	0.62	0.65	0.65	-7.80%	53,970
Sep 19, 2025	0.66	0.78	0.66	0.71	0.71	7.63%	30,542
Sep 18, 2025	0.70	0.70	0.66	0.66	0.66	-7.75%	14,100
Sep 17, 2025	0.71	0.76	0.65	0.71	0.71	-	33,375
Sep 16, 2025	0.75	0.76	0.70	0.71	0.71	-10.69%	57,938
Sep 15, 2025	0.76	0.80	0.76	0.80	0.80	5.30%	6,592