Skip to main content
DanCann Pharma A/S (NGM:DANCAN)
Sweden flag Sweden · Delayed Price · Currency is SEK · Price in DKK
0.444
-0.008 (-1.77%)
At close: Dec 4, 2025

DanCann Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.440.530.440.440.44-1.77%10,320
Dec 3, 20250.490.600.420.450.45-7.76%17,622
Dec 2, 20250.500.600.410.490.493.38%127,326
Dec 1, 20250.470.640.470.470.47-10,275
Nov 28, 20250.450.470.450.470.478.22%26,774
Nov 27, 20250.460.460.410.440.44-6.01%26,792
Nov 26, 20250.450.480.370.470.47-1.27%29,686
Nov 25, 20250.500.500.370.470.47-5.60%107,511
Nov 24, 20250.450.500.370.500.5016.28%87,860
Nov 21, 20250.540.540.420.430.43-21.10%38,451
Nov 20, 20250.670.670.480.550.55-18.05%174,305
Nov 19, 20250.610.800.610.670.6713.68%300,495
Nov 18, 20250.601.000.530.590.59103.13%1,422,004
Nov 17, 20250.310.320.280.290.29-5.88%63,482
Nov 14, 20250.400.400.310.310.312.68%62,932
Nov 13, 20250.350.380.290.300.30-13.87%27,224
Nov 12, 20250.270.350.270.350.3528.15%102,524
Nov 11, 20250.260.350.260.270.27-2.88%59,230
Nov 10, 20250.240.290.240.280.286.11%33,135
Nov 7, 20250.300.350.260.260.26-9.66%82,890
Nov 6, 20250.310.310.250.290.2920.83%43,712
Nov 5, 20250.270.320.240.240.24-11.11%62,611
Nov 4, 20250.290.290.230.270.2721.62%22,021
Nov 3, 20250.270.320.220.220.22-14.62%102,506
Oct 31, 20250.230.300.200.260.2617.12%75,399
Oct 30, 20250.280.280.220.220.22-13.95%55,520
Oct 29, 20250.260.300.230.260.26-0.77%55,031
Oct 28, 20250.240.260.240.260.26-2,268
Oct 27, 20250.260.300.260.260.26-2.26%66,032
Oct 24, 20250.220.300.220.270.2719.82%35,720
Oct 23, 20250.260.270.220.220.22-83,609
Oct 22, 20250.300.300.220.220.22-3.48%217,576
Oct 21, 20250.250.280.220.230.23-17.86%143,987
Oct 20, 20250.290.320.220.280.28-6.04%142,577
Oct 17, 20250.220.300.220.300.3029.57%49,642
Oct 16, 20250.210.330.180.230.2310.58%121,918
Oct 15, 20250.210.220.180.210.2116.85%53,179
Oct 14, 20250.160.230.160.180.18-18.35%111,429
Oct 13, 20250.170.220.140.220.22-0.91%193,211
Oct 10, 20250.290.350.200.220.22-24.14%219,118
Oct 9, 20250.300.350.280.290.29-1.36%52,192
Oct 8, 20250.270.340.260.290.2913.95%307,580
Oct 7, 20250.590.590.250.260.26-60.31%966,567
Oct 6, 20250.680.690.610.650.65-3.70%31,091
Oct 3, 20250.660.680.600.680.6811.57%26,123
Oct 2, 20250.630.660.600.610.61-8.33%14,256
Oct 1, 20250.650.660.600.660.661.54%13,828
Sep 30, 20250.600.650.600.650.654.00%5,149
Sep 29, 20250.620.690.620.630.634.17%17,577
Sep 26, 20250.620.620.590.600.60-3.23%32,471
Sep 25, 20250.620.640.620.620.62-27,575
Sep 24, 20250.620.630.620.620.62-1.59%4,112
Sep 23, 20250.630.700.630.630.63-3.08%20,907
Sep 22, 20250.700.700.620.650.65-7.80%53,970
Sep 19, 20250.660.780.660.710.717.63%30,542
Sep 18, 20250.700.700.660.660.66-7.75%14,100
Sep 17, 20250.710.760.650.710.71-33,375
Sep 16, 20250.750.760.700.710.71-10.69%57,938
Sep 15, 20250.760.800.760.800.805.30%6,592
Sep 12, 20250.800.820.740.760.76-5.63%17,416
Sep 11, 20250.780.850.730.800.80-3.03%42,047
Sep 10, 20250.820.830.760.830.831.23%681
Sep 9, 20250.860.860.810.820.820.62%7,667
Sep 8, 20250.800.840.800.810.811.25%17,723
Sep 5, 20250.830.850.800.800.80-1.84%3,679
Sep 4, 20250.800.860.800.820.82-5.78%61,987
Sep 3, 20250.900.900.800.870.872.37%31,433
Sep 2, 20250.870.870.810.850.851.81%38,749
Sep 1, 20250.890.990.820.830.83-5.68%32,718
Aug 29, 20250.900.900.840.880.88-5.88%12,622
Aug 27, 20250.960.960.860.940.943.89%31,591
Aug 26, 20250.900.950.850.900.90-11.76%25,313
Aug 25, 20250.951.020.901.021.024.62%6,390
Aug 21, 20251.001.000.920.980.98-2.01%34,754
Aug 20, 20250.951.000.901.001.005.29%18,895
Aug 19, 20250.870.950.870.950.958.62%13,552
Aug 18, 20251.001.000.830.870.87-12.56%29,004
Aug 15, 20250.981.020.951.001.002.05%46,470
Aug 14, 20251.021.070.970.980.98-4.41%43,567
Aug 13, 20250.951.150.951.021.028.51%165,639
Aug 12, 20250.820.940.820.940.942.73%56,915
Aug 11, 20250.910.920.830.920.92-0.54%106,760
Aug 8, 20250.820.950.820.920.920.55%56,511
Aug 7, 20250.980.980.830.920.92-8.04%78,699
Aug 6, 20250.941.000.861.001.009.34%42,501
Aug 5, 20250.910.930.910.910.91-2.15%5,774
Aug 4, 20250.941.100.920.930.93-0.53%70,757
Aug 1, 20251.051.100.910.940.94-10.95%5,977
Jul 31, 20251.051.100.941.051.058.25%15,860
Jul 30, 20251.051.050.930.970.97-7.62%18,917
Jul 29, 20251.161.160.931.051.05-58,367
Jul 28, 20251.181.181.031.051.051.94%31,259
Jul 25, 20251.001.190.911.031.033.00%68,696
Jul 24, 20251.111.181.001.001.00-9.09%36,106
Jul 23, 20251.051.190.971.101.104.76%66,113
Jul 22, 20250.991.100.851.051.057.14%58,241
Jul 21, 20250.950.990.940.980.984.81%25,898
Jul 18, 20250.880.960.820.940.9416.15%11,192
Jul 17, 20250.970.970.780.810.81-4.17%36,187
Jul 16, 20250.840.980.830.840.84-6.67%13,300