NiCAN Limited (TSXV:NICN)
Canada · Delayed Price · Currency is CAD 0.0450
-0.0050 (-10.00%)
At close: Dec 9, 2025
NiCAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 207,000 |
| Dec 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,500 |
| Dec 5, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 187,686 |
| Dec 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 25,050 |
| Dec 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 153,340 |
| Dec 2, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 3,915,050 |
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 2,000 |
| Nov 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 69,000 |
| Nov 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 44,000 |
| Nov 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 600,500 |
| Nov 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 268,000 |
| Nov 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 60,317 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 18,000 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Nov 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 55,000 |
| Nov 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 116,000 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 38,250 |
| Nov 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 107,836 |
| Nov 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 350,000 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 107,828 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 38,000 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 88,000 |
| Nov 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 26,000 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 1,000 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 36,000 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 133,603 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 19,000 |
| Oct 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 79,000 |
| Oct 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 1,000 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 13,500 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 245,249 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 333,000 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 155,000 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 131,000 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 18,000 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 113,236 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 20,500 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 1,000 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 671,000 |
| Oct 6, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 839,463 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 6,000 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 136,300 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |