NiCAN Limited (TSXV:NICN)
Canada · Delayed Price · Currency is CAD 0.1150
0.00 (0.00%)
Oct 19, 2026, 3:59 PM EST
NiCAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 268,281 |
| Oct 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 12,500 |
| Oct 15, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 173,893 |
| Oct 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 58,400 |
| Oct 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 575,889 |
| Oct 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 24,000 |
| Oct 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 36,100 |
| Oct 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 172,100 |
| Oct 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 56,500 |
| Oct 5, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -10.71% | 137,646 |
| Oct 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 34,450 |
| Oct 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 311,510 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 122,799 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 403,484 |
| Sep 28, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 908,847 |
| Sep 25, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -20.00% | 385,726 |
| Sep 24, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 33.33% | 755,288 |
| Sep 23, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 15.38% | 1,455,135 |
| Sep 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 1,620,588 |
| Sep 21, 2026 | 0.09 | 0.13 | 0.09 | 0.12 | 0.12 | 35.29% | 1,762,273 |
| Sep 18, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 266,790 |
| Sep 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 126,900 |
| Sep 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 159,000 |
| Sep 15, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 548,000 |
| Sep 14, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.76% | 395,211 |
| Sep 11, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 16.67% | 582,297 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 25,729 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 100,050 |
| Sep 8, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 61,600 |
| Sep 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 283,110 |
| Sep 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,000 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 28,000 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 |
| Aug 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 6,000 |
| Aug 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 86,175 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 107,000 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 125,000 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 28,352 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 167,100 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 89,000 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,881 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 1,873,500 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 1,000 |
| Aug 17, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 36,371 |
| Aug 14, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 530,000 |
| Aug 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 51,000 |
| Aug 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 12,000 |
| Aug 11, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 47,000 |
| Aug 10, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 172,355 |
| Aug 7, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 131,655 |