NiCAN Limited (TSXV:NICN)
Canada · Delayed Price · Currency is CAD 0.0850
-0.0050 (-5.56%)
Sep 18, 2026, 3:12 PM EST
NiCAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 20,000 |
| Aug 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 30,000 |
| Aug 4, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 52,104 |
| Jul 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12,000 |
| Jul 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 23,020 |
| Jul 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 13,000 |
| Jul 27, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 63,800 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 20,000 |
| Jul 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 18,000 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 |
| Jul 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 1,000 |
| Jul 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 87,000 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 |
| Jul 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 13,575 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 2,000 |
| Jul 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7,000 |
| Jul 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,700 |
| Jul 10, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 132,500 |
| Jul 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 40,500 |