DanCann Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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