Skip to main content
NiCAN Limited (TSXV:NICN)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
0.00 (0.00%)
At close: Mar 9, 2026

NiCAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.120.110.120.12-1,217,261
Mar 6, 20260.120.120.110.120.124.55%181,765
Mar 5, 20260.130.130.110.110.11-4.35%584,016
Mar 4, 20260.120.130.110.120.12-4.17%622,239
Mar 3, 20260.130.130.110.120.12-195,228
Mar 2, 20260.120.130.110.120.12-444,353
Feb 27, 20260.110.120.100.120.1214.29%1,493,173
Feb 26, 20260.090.110.090.110.1123.53%618,709
Feb 25, 20260.090.100.090.090.09-5.56%2,212,241
Feb 24, 20260.100.100.090.090.09-5.26%1,804,512
Feb 23, 20260.090.110.090.100.1018.75%3,014,472
Feb 20, 20260.050.090.050.080.0877.78%10,511,379
Feb 19, 20260.050.050.050.050.05-1,308,000
Feb 18, 20260.040.050.040.050.05-524,500
Feb 17, 20260.050.050.050.050.05-10.00%227,100
Feb 13, 20260.060.060.050.050.05-9.09%47,000
Feb 12, 20260.060.060.060.060.06-21,540
Feb 11, 20260.060.060.050.060.06-389,000
Feb 10, 20260.050.060.050.060.0610.00%58,000
Feb 9, 20260.050.060.050.050.05-528,000
Feb 6, 20260.060.060.050.050.05-408,087
Feb 5, 20260.050.050.050.050.05-9.09%19,000
Feb 4, 20260.060.060.060.060.06-1,000
Feb 3, 20260.060.060.050.060.0610.00%27,400
Feb 2, 20260.060.060.050.050.05-23,364
Jan 30, 20260.050.050.050.050.05-9.09%430,400
Jan 29, 20260.060.060.060.060.06-188,249
Jan 28, 20260.060.060.060.060.06-28,842
Jan 27, 20260.060.060.060.060.06-8.33%251,038
Jan 26, 20260.060.060.060.060.06-26,791
Jan 23, 20260.060.060.060.060.069.09%114,000
Jan 22, 20260.060.060.060.060.06-198,384
Jan 21, 20260.060.060.060.060.06-8.33%466,200
Jan 20, 20260.070.070.060.060.06-31,800
Jan 19, 20260.060.070.060.060.06-1,044,001
Jan 16, 20260.060.060.060.060.069.09%21,000
Jan 15, 20260.060.060.060.060.06-8.33%33,000
Jan 14, 20260.060.060.060.060.06-4,500
Jan 13, 20260.060.060.060.060.069.09%54,000
Jan 12, 20260.060.070.060.060.06-8.33%452,424
Jan 9, 20260.060.060.050.060.069.09%163,450
Jan 8, 20260.060.060.050.060.0610.00%54,000
Jan 7, 20260.050.060.050.050.0511.11%1,617,556
Jan 6, 20260.050.050.050.050.05-255,980
Jan 5, 20260.040.050.040.050.0512.50%198,000
Jan 2, 20260.040.040.040.040.04-71,100
Dec 31, 20250.040.040.040.040.04-1,000
Dec 30, 20250.040.040.040.040.04-2,000
Dec 29, 20250.040.040.040.040.04-3,000
Dec 24, 20250.040.040.040.040.04-1,000
Dec 23, 20250.040.040.040.040.04-2,000
Dec 22, 20250.040.040.040.040.04-1,000
Dec 19, 20250.040.040.040.040.04-1,000
Dec 18, 20250.040.040.040.040.04-11,000
Dec 17, 20250.050.050.040.040.04-11.11%93,217
Dec 16, 20250.050.050.040.050.0512.50%122,000
Dec 15, 20250.050.050.040.040.04-11.11%344,000
Dec 12, 20250.050.050.050.050.05-10.00%6,000
Dec 11, 20250.050.050.050.050.0511.11%37,000
Dec 10, 20250.050.050.050.050.05-87,000
Dec 9, 20250.050.050.050.050.05-10.00%207,000
Dec 8, 20250.050.050.050.050.05-1,500
Dec 5, 20250.060.060.050.050.05-16.67%187,686
Dec 4, 20250.060.060.060.060.069.09%25,050
Dec 3, 20250.060.060.050.060.06-153,340
Dec 2, 20250.060.060.050.060.06-3,915,050
Dec 1, 20250.060.060.060.060.0610.00%2,000
Nov 28, 20250.060.060.050.050.05-9.09%69,000
Nov 27, 20250.050.060.050.060.0610.00%44,000
Nov 26, 20250.050.050.050.050.0511.11%600,500
Nov 25, 20250.050.050.050.050.0512.50%268,000
Nov 24, 20250.050.050.040.040.04-60,317
Nov 21, 20250.050.050.040.040.04-11.11%18,000
Nov 20, 20250.050.050.050.050.05-1,000
Nov 19, 20250.040.050.040.050.05-55,000
Nov 18, 20250.040.050.040.050.0512.50%116,000
Nov 17, 20250.050.050.040.040.04-11.11%38,250
Nov 14, 20250.040.050.040.050.05-107,836
Nov 13, 20250.040.050.040.050.0512.50%350,000
Nov 12, 20250.040.040.040.040.04-107,828
Nov 11, 20250.040.040.040.040.04-2,000
Nov 10, 20250.040.040.040.040.04-1,000
Nov 7, 20250.050.050.040.040.04-38,000
Nov 6, 20250.050.050.040.040.04-88,000
Nov 5, 20250.050.050.040.040.04-11.11%26,000
Nov 4, 20250.050.050.050.050.05-1,000
Nov 3, 20250.050.050.050.050.05-3,000
Oct 31, 20250.050.050.050.050.0512.50%1,000
Oct 30, 20250.040.040.040.040.04-36,000
Oct 29, 20250.040.040.040.040.04-133,603
Oct 28, 20250.050.050.040.040.04-19,000
Oct 27, 20250.050.050.040.040.04-11.11%79,000
Oct 24, 20250.050.050.050.050.0512.50%1,000
Oct 23, 20250.050.050.040.040.04-13,500
Oct 22, 20250.040.040.040.040.04-245,249
Oct 21, 20250.050.050.040.040.04-11.11%333,000
Oct 20, 20250.050.050.050.050.05-1,000
Oct 17, 20250.050.050.050.050.05-2,000
Oct 16, 20250.050.050.050.050.0512.50%155,000
Oct 15, 20250.050.050.040.040.04-131,000