DanCann Pharma A/S (NGM:DANCAN)
Sweden · Delayed Price · Currency is SEK · Price in DKK 0.8250
+0.0100 (1.23%)
At close: Sep 10, 2025
DanCann Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.80 | 0.82 | 0.74 | 0.76 | 0.76 | -5.63% | 17,416 |
| Sep 11, 2025 | 0.78 | 0.85 | 0.73 | 0.80 | 0.80 | -3.03% | 42,047 |
| Sep 10, 2025 | 0.82 | 0.83 | 0.76 | 0.83 | 0.83 | 1.23% | 681 |
| Sep 9, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | 0.62% | 7,667 |
| Sep 8, 2025 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | 1.25% | 17,723 |
| Sep 5, 2025 | 0.83 | 0.85 | 0.80 | 0.80 | 0.80 | -1.84% | 3,679 |
| Sep 4, 2025 | 0.80 | 0.86 | 0.80 | 0.82 | 0.82 | -5.78% | 61,987 |
| Sep 3, 2025 | 0.90 | 0.90 | 0.80 | 0.87 | 0.87 | 2.37% | 31,433 |
| Sep 2, 2025 | 0.87 | 0.87 | 0.81 | 0.85 | 0.85 | 1.81% | 38,749 |
| Sep 1, 2025 | 0.89 | 0.99 | 0.82 | 0.83 | 0.83 | -5.68% | 32,718 |
| Aug 29, 2025 | 0.90 | 0.90 | 0.84 | 0.88 | 0.88 | -5.88% | 12,622 |
| Aug 27, 2025 | 0.96 | 0.96 | 0.86 | 0.94 | 0.94 | 3.89% | 31,591 |
| Aug 26, 2025 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | -11.76% | 25,313 |
| Aug 25, 2025 | 0.95 | 1.02 | 0.90 | 1.02 | 1.02 | 4.62% | 6,390 |
| Aug 21, 2025 | 1.00 | 1.00 | 0.92 | 0.98 | 0.98 | -2.01% | 34,754 |
| Aug 20, 2025 | 0.95 | 1.00 | 0.90 | 1.00 | 1.00 | 5.29% | 18,895 |
| Aug 19, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 8.62% | 13,552 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.83 | 0.87 | 0.87 | -12.56% | 29,004 |
| Aug 15, 2025 | 0.98 | 1.02 | 0.95 | 1.00 | 1.00 | 2.05% | 46,470 |
| Aug 14, 2025 | 1.02 | 1.07 | 0.97 | 0.98 | 0.98 | -4.41% | 43,567 |
| Aug 13, 2025 | 0.95 | 1.15 | 0.95 | 1.02 | 1.02 | 8.51% | 165,639 |
| Aug 12, 2025 | 0.82 | 0.94 | 0.82 | 0.94 | 0.94 | 2.73% | 56,915 |
| Aug 11, 2025 | 0.91 | 0.92 | 0.83 | 0.92 | 0.92 | -0.54% | 106,760 |
| Aug 8, 2025 | 0.82 | 0.95 | 0.82 | 0.92 | 0.92 | 0.55% | 56,511 |
| Aug 7, 2025 | 0.98 | 0.98 | 0.83 | 0.92 | 0.92 | -8.04% | 78,699 |
| Aug 6, 2025 | 0.94 | 1.00 | 0.86 | 1.00 | 1.00 | 9.34% | 42,501 |
| Aug 5, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 5,774 |
| Aug 4, 2025 | 0.94 | 1.10 | 0.92 | 0.93 | 0.93 | -0.53% | 70,757 |
| Aug 1, 2025 | 1.05 | 1.10 | 0.91 | 0.94 | 0.94 | -10.95% | 5,977 |
| Jul 31, 2025 | 1.05 | 1.10 | 0.94 | 1.05 | 1.05 | 8.25% | 15,860 |
| Jul 30, 2025 | 1.05 | 1.05 | 0.93 | 0.97 | 0.97 | -7.62% | 18,917 |
| Jul 29, 2025 | 1.16 | 1.16 | 0.93 | 1.05 | 1.05 | - | 58,367 |
| Jul 28, 2025 | 1.18 | 1.18 | 1.03 | 1.05 | 1.05 | 1.94% | 31,259 |
| Jul 25, 2025 | 1.00 | 1.19 | 0.91 | 1.03 | 1.03 | 3.00% | 68,696 |
| Jul 24, 2025 | 1.11 | 1.18 | 1.00 | 1.00 | 1.00 | -9.09% | 36,106 |
| Jul 23, 2025 | 1.05 | 1.19 | 0.97 | 1.10 | 1.10 | 4.76% | 66,113 |
| Jul 22, 2025 | 0.99 | 1.10 | 0.85 | 1.05 | 1.05 | 7.14% | 58,241 |
| Jul 21, 2025 | 0.95 | 0.99 | 0.94 | 0.98 | 0.98 | 4.81% | 25,898 |
| Jul 18, 2025 | 0.88 | 0.96 | 0.82 | 0.94 | 0.94 | 16.15% | 11,192 |
| Jul 17, 2025 | 0.97 | 0.97 | 0.78 | 0.81 | 0.81 | -4.17% | 36,187 |
| Jul 16, 2025 | 0.84 | 0.98 | 0.83 | 0.84 | 0.84 | -6.67% | 13,300 |
| Jul 15, 2025 | 0.99 | 0.99 | 0.76 | 0.90 | 0.90 | 3.45% | 13,083 |
| Jul 14, 2025 | 0.96 | 1.00 | 0.87 | 0.87 | 0.87 | -3.33% | 8,912 |
| Jul 11, 2025 | 1.00 | 1.00 | 0.79 | 0.90 | 0.90 | -5.26% | 151,369 |
| Jul 10, 2025 | 1.13 | 1.25 | 0.94 | 0.95 | 0.95 | -20.17% | 153,140 |
| Jul 9, 2025 | 1.12 | 1.64 | 0.94 | 1.19 | 1.19 | 7.21% | 423,586 |
| Jul 8, 2025 | 1.11 | 1.16 | 1.11 | 1.11 | 1.11 | -10.48% | 17,877 |
| Jul 7, 2025 | 1.20 | 1.25 | 1.10 | 1.24 | 1.24 | 3.33% | 14,410 |
| Jul 4, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 7.14% | 651 |
| Jul 3, 2025 | 1.11 | 1.20 | 1.11 | 1.12 | 1.12 | 0.90% | 2,895 |