DanCann Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	0.46	0.46	0.26	0.40	0.40	-11.11%	113,741
Jan 5, 2026	0.45	0.50	0.45	0.45	0.45	-3.85%	44,954
Jan 2, 2026	0.48	0.54	0.42	0.47	0.47	10.90%	26,017
Dec 30, 2025	0.45	0.48	0.42	0.42	0.42	-6.64%	60,423
Dec 29, 2025	0.48	0.48	0.42	0.45	0.45	-6.22%	152,171
Dec 23, 2025	0.54	0.54	0.46	0.48	0.48	-13.15%	12,364
Dec 22, 2025	0.47	0.56	0.40	0.56	0.56	13.73%	47,307
Dec 19, 2025	0.45	0.49	0.37	0.49	0.49	-0.41%	141,747
Dec 18, 2025	0.40	0.49	0.37	0.49	0.49	-2.00%	57,411
Dec 17, 2025	0.47	0.56	0.38	0.50	0.50	-	110,094
Dec 16, 2025	0.48	0.65	0.43	0.50	0.50	-	1,995
Dec 15, 2025	0.45	0.60	0.31	0.50	0.50	-	10,722
Dec 12, 2025	0.51	0.51	0.45	0.50	0.50	-8.26%	72,412
Dec 11, 2025	0.55	0.55	0.50	0.55	0.55	-0.91%	6,527
Dec 10, 2025	0.52	0.63	0.51	0.55	0.55	0.92%	23,364
Dec 9, 2025	0.55	0.55	0.49	0.55	0.55	-1.80%	52,345
Dec 8, 2025	0.57	0.57	0.41	0.56	0.56	15.63%	44,187
Dec 5, 2025	0.41	0.60	0.41	0.48	0.48	8.11%	6,001
Dec 4, 2025	0.44	0.53	0.44	0.44	0.44	-1.77%	10,320
Dec 3, 2025	0.49	0.60	0.42	0.45	0.45	-7.76%	17,622
Dec 2, 2025	0.50	0.60	0.41	0.49	0.49	3.38%	127,326
Dec 1, 2025	0.47	0.64	0.47	0.47	0.47	-	10,275
Nov 28, 2025	0.45	0.47	0.45	0.47	0.47	8.22%	26,774
Nov 27, 2025	0.46	0.46	0.41	0.44	0.44	-6.01%	26,792
Nov 26, 2025	0.45	0.48	0.37	0.47	0.47	-1.27%	29,686
Nov 25, 2025	0.50	0.50	0.37	0.47	0.47	-5.60%	107,511
Nov 24, 2025	0.45	0.50	0.37	0.50	0.50	16.28%	87,860
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