NICAN Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 197,000 |
| 2024-11-18 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 8,000 |
| 2024-11-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-11-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,649 |
| 2024-11-13 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2024-11-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 106,100 |
| 2024-11-11 | 0.045 | 0.045 | 0.035 | 0.040 | 0.040 | 214,000 |
| 2024-11-08 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 57,000 |
| 2024-11-07 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 1,000 |
| 2024-11-06 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 81,500 |
| 2024-11-05 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2024-11-04 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 570,000 |
| 2024-11-01 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 12,358 |
| 2024-10-31 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 1,020 |
| 2024-10-30 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2024-10-29 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 416,000 |
| 2024-10-28 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 54,000 |
| 2024-10-25 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 13,000 |
| 2024-10-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 31,700 |
| 2024-10-23 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 61,000 |
| 2024-10-22 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 66,000 |
| 2024-10-21 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 1,000 |
| 2024-10-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 1,000 |
| 2024-10-17 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 55,000 |
| 2024-10-16 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 238,000 |
| 2024-10-15 | 0.045 | 0.045 | 0.038 | 0.040 | 0.040 | 562,570 |
| 2024-10-11 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 188,000 |
| 2024-10-10 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 32,000 |
| 2024-10-09 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 2,000 |
| 2024-10-08 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 5,000 |
| 2024-10-07 | 0.050 | 0.050 | 0.040 | 0.045 | 0.045 | 21,000 |
| 2024-10-04 | 0.045 | 0.045 | 0.043 | 0.045 | 0.045 | 56,333 |
| 2024-10-03 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 95,924 |
| 2024-10-02 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 227,487 |
| 2024-10-01 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 98,717 |
| 2024-09-30 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 43,000 |
| 2024-09-27 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 94,463 |
| 2024-09-26 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 219,773 |
| 2024-09-25 | 0.050 | 0.050 | 0.045 | 0.050 | 0.050 | 41,550 |
| 2024-09-24 | 0.060 | 0.060 | 0.045 | 0.045 | 0.045 | 279,862 |
| 2024-09-23 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 10,000 |
| 2024-09-20 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 109,000 |
| 2024-09-19 | 0.055 | 0.055 | 0.050 | 0.055 | 0.055 | 120,000 |
| 2024-09-18 | 0.055 | 0.055 | 0.045 | 0.050 | 0.050 | 369,000 |
| 2024-09-17 | 0.065 | 0.065 | 0.050 | 0.055 | 0.055 | 601,900 |
| 2024-09-16 | 0.045 | 0.075 | 0.045 | 0.060 | 0.060 | 2,246,347 |
| 2024-09-13 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 44,000 |
| 2024-09-12 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 120,590 |
| 2024-09-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 180,000 |
| 2024-09-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-09-09 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 186,000 |
| 2024-09-06 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 72,000 |
| 2024-09-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 116,010 |
| 2024-09-04 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 32,000 |
| 2024-09-03 | 0.045 | 0.045 | 0.035 | 0.040 | 0.040 | 109,000 |
| 2024-08-30 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 339,000 |
| 2024-08-29 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 60,100 |
| 2024-08-28 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 738,000 |
| 2024-08-27 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 7,500 |
| 2024-08-26 | 0.045 | 0.045 | 0.035 | 0.035 | 0.035 | 287,195 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.