DanCann Pharma A/S (NGM:DANCAN)
Sweden · Delayed Price · Currency is SEK · Price in DKK 0.6750
+0.0700 (11.57%)
At close: Oct 3, 2025
DanCann Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |