Skip to main content
logo
NiCAN Limited (TSXV:NICN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0150 (-14.29%)
Aug 10, 2026, 11:50 AM EST

NiCAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.110.110.090.090.09-14.29%172,355
Aug 7, 20260.100.110.100.110.1110.53%131,655
Aug 6, 20260.090.100.090.100.105.56%20,000
Aug 5, 20260.090.090.090.090.095.88%30,000
Aug 4, 20260.080.090.080.090.09-52,104
Jul 31, 20260.090.090.090.090.09-12,000
Jul 30, 20260.090.090.090.090.09-5.56%23,020
Jul 29, 20260.090.090.090.090.09-1,000
Jul 28, 20260.090.090.090.090.095.88%13,000
Jul 27, 20260.090.100.090.090.09-5.56%63,800
Jul 24, 20260.090.090.090.090.095.88%20,000
Jul 23, 20260.090.090.090.090.09-18,000
Jul 22, 20260.090.090.090.090.09-2,000
Jul 21, 20260.090.090.090.090.096.25%1,000
Jul 20, 20260.090.090.080.080.08-5.88%87,000
Jul 17, 20260.090.090.090.090.09-2,000
Jul 16, 20260.090.090.090.090.09-5.56%13,575
Jul 15, 20260.090.090.090.090.095.88%2,000
Jul 14, 20260.090.090.090.090.09-7,000
Jul 13, 20260.090.090.090.090.09-3,700
Jul 10, 20260.100.100.090.090.09-10.53%132,500
Jul 9, 20260.090.100.090.100.1011.76%40,500
Jul 8, 20260.090.090.090.090.09-5.56%54,445
Jul 7, 20260.100.100.090.090.09-5.26%22,667
Jul 6, 20260.100.100.090.100.105.56%16,255
Jul 3, 20260.100.100.090.090.09-5.26%26,320
Jul 2, 20260.090.100.090.100.1011.76%134,500
Jun 30, 20260.090.090.090.090.096.25%22,000
Jun 29, 20260.090.090.080.080.08-5.88%98,000
Jun 26, 20260.090.090.090.090.09-38,599
Jun 25, 20260.090.090.090.090.09-17,620
Jun 24, 20260.090.090.090.090.09-29,500
Jun 23, 20260.090.090.090.090.09-10.53%63,000
Jun 22, 20260.090.100.090.100.105.56%11,000
Jun 19, 20260.090.090.090.090.09-30,500
Jun 18, 20260.100.100.090.090.09-10.00%111,295
Jun 17, 20260.090.100.090.100.1011.11%65,112
Jun 16, 20260.090.090.090.090.09-52,500
Jun 15, 20260.090.090.090.090.095.88%63,000
Jun 12, 20260.090.090.080.090.096.25%133,991
Jun 11, 20260.090.090.080.080.08-5.88%152,506
Jun 10, 20260.090.090.090.090.09-168,556
Jun 9, 20260.090.090.090.090.096.25%56,003
Jun 8, 20260.090.090.080.080.08-5.88%19,458
Jun 5, 20260.090.090.090.090.09-5.56%188,000
Jun 4, 20260.090.090.090.090.095.88%2,231
Jun 3, 20260.090.090.090.090.09-10.53%194,139
Jun 2, 20260.100.100.100.100.10-150,142
Jun 1, 20260.100.100.090.100.10-365,055
May 29, 20260.100.100.090.100.10-5.00%96,630