Skip to main content
logo
NiCAN Limited (TSXV:NICN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
At close: Jun 30, 2026

NiCAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 20260.100.100.100.100.105.26%19,500
May 27, 20260.100.100.100.100.10-79,053
May 26, 20260.100.100.090.100.10-83,002
May 25, 20260.100.100.100.100.10-56,276
May 22, 20260.100.100.090.100.10-9.52%391,777
May 21, 20260.100.110.100.110.115.00%72,342
May 20, 20260.120.120.100.100.10-13.04%477,233
May 19, 20260.120.120.110.120.12-4.17%52,130
May 15, 20260.120.120.120.120.124.35%194,924
May 14, 20260.130.130.120.120.12-8.00%102,205
May 13, 20260.130.130.130.130.134.17%500
May 12, 20260.130.130.120.120.12-4.00%19,022
May 11, 20260.120.130.120.130.13-301,911
May 8, 20260.130.130.120.130.13-3.85%221,916
May 7, 20260.130.130.120.130.13-132,407
May 6, 20260.130.130.120.130.13-189,005
May 5, 20260.130.130.130.130.13-3.70%1,000
May 4, 20260.130.140.130.140.143.85%17,821
May 1, 20260.130.140.130.130.134.00%41,000
Apr 30, 20260.120.140.120.130.13-116,010
Apr 29, 20260.150.150.120.130.13-13.79%425,050
Apr 28, 20260.150.150.140.150.153.57%113,986
Apr 27, 20260.140.140.130.140.147.69%161,141
Apr 24, 20260.140.140.130.130.13-135,500
Apr 23, 20260.140.140.130.130.13-3.70%270,772
Apr 22, 20260.140.150.140.140.14-6.90%651,279
Apr 21, 20260.130.150.130.150.1516.00%350,500