Skip to main content
NiCAN Limited (TSXV:NICN)
Canada flag Canada · Delayed Price · Currency is CAD
0.145
0.00 (0.00%)
Apr 29, 2026, 9:58 AM EST

NiCAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.150.140.15-3.57%30,000
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
Apr 20, 20260.130.130.130.130.13-3.85%172,054
Apr 17, 20260.140.140.130.130.13-3.70%164,772
Apr 16, 20260.130.140.130.140.148.00%298,805
Apr 15, 20260.130.130.130.130.134.17%94,343
Apr 14, 20260.120.130.120.120.12-245,670
Apr 13, 20260.120.120.110.120.12-203,329
Apr 10, 20260.110.120.110.120.124.35%239,000
Apr 9, 20260.120.120.110.120.12-40,000
Apr 8, 20260.120.120.110.120.124.55%128,393
Apr 7, 20260.110.110.110.110.114.76%55,000
Apr 6, 20260.120.120.110.110.11-139,800
Apr 2, 20260.110.110.110.110.11-140,741
Apr 1, 20260.120.120.110.110.11-8.70%451,423
Mar 31, 20260.100.120.100.120.1227.78%215,455
Mar 30, 20260.110.110.090.090.09-18.18%260,235
Mar 27, 20260.100.110.090.110.1115.79%522,361
Mar 26, 20260.100.100.100.100.10-9.52%163,200
Mar 25, 20260.100.110.100.110.1116.67%255,000
Mar 24, 20260.120.120.090.090.09-14.29%1,072,793
Mar 23, 20260.110.110.110.110.1110.53%83,500
Mar 20, 20260.110.110.100.100.10-167,041
Mar 19, 20260.110.110.090.100.10-9.52%513,838
Mar 18, 20260.120.120.110.110.11-4.55%1,084,061
Mar 17, 20260.120.140.110.110.11-4.35%905,389
Mar 16, 20260.140.140.120.120.12-4.17%560,000
Mar 13, 20260.130.140.120.120.12-302,250
Mar 12, 20260.130.140.120.120.12-4.00%739,577
Mar 11, 20260.120.130.120.130.134.17%169,189
Mar 10, 20260.120.120.110.120.124.35%73,169
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