Nican Limited (NICN)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 653201 |
| 1720820400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 20000 |
| 1720734000 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 233020 |
| 1720647600 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 36000 |
| 1720561200 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 51000 |
| 1720474800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.045 | 276000 |
| 1720215600 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 98111 |
| 1720129200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 13040 |
| 1720042800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 290818 |
| 1719956400 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 138363 |
| 1719610800 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 191000 |
| 1719524400 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 90000 |
| 1719438000 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 410500 |
| 1719351600 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 145050 |
| 1719265200 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 186000 |
| 1719006000 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 60001 |
| 1718919600 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 57901 |
| 1718833200 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.05 | 91000 |
| 1718746800 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 218982 |
| 1718660400 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 32000 |
| 1718401200 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 163000 |
| 1718314800 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.055 | 112501 |
| 1718228400 | 0.06 | -0.005 | -7.69 | 0.07 | 0.075 | 0.06 | 307500 |
| 1718142000 | 0.065 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 7000 |
| 1718055600 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 119605 |
| 1717796400 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 24000 |
| 1717710000 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 791118 |
| 1717623600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 21900 |
| 1717537200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 30500 |
| 1717450800 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 342917 |
| 1717191600 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 246571 |
| 1717105200 | 0.07 | 0 | 0.00 | 0.07 | 0.075 | 0.065 | 617330 |
| 1717018800 | 0.07 | -0.015 | -17.65 | 0.08 | 0.08 | 0.065 | 1407707 |
| 1716932400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 58491 |
| 1716846000 | 0.085 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 32000 |
| 1716586800 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 46000 |
| 1716500400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 483950 |
| 1716414000 | 0.09 | -0.005 | -5.26 | 0.105 | 0.105 | 0.085 | 1072900 |
| 1716327600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 274500 |
| 1715982000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 318000 |
| 1715895600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 185105 |
| 1715809200 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.095 | 155979 |
| 1715722800 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.095 | 410000 |
| 1715636400 | 0.105 | 0.01 | 10.53 | 0.1 | 0.105 | 0.09 | 492900 |
| 1715377200 | 0.095 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 344600 |
| 1715290800 | 0.095 | 0.01 | 11.76 | 0.085 | 0.095 | 0.085 | 536982 |
| 1715204400 | 0.085 | -0.01 | -10.53 | 0.095 | 0.095 | 0.085 | 508279 |
| 1715118000 | 0.095 | 0 | 0.00 | 0.095 | 0.1 | 0.09 | 311000 |
| 1715031600 | 0.095 | 0.005 | 5.56 | 0.115 | 0.12 | 0.095 | 2417902 |
| 1714772400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.08 | 734927 |
| 1714686000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 95998 |
| 1714599600 | 0.09 | -0.01 | -10.00 | 0.1 | 0.105 | 0.09 | 603000 |
| 1714513200 | 0.1 | 0.015 | 17.65 | 0.09 | 0.105 | 0.085 | 911900 |
| 1714426800 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 164472 |
| 1714167600 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.085 | 56000 |
| 1714081200 | 0.085 | -0.005 | -5.56 | 0.095 | 0.095 | 0.08 | 208194 |
| 1713994800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 56000 |
| 1713908400 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.085 | 254882 |
| 1713822000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.085 | 459911 |
| 1713562800 | 0.095 | 0.005 | 5.56 | 0.09 | 0.105 | 0.085 | 848489 |
| 1713476400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 16000 |
| 1713390000 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.09 | 460712 |
| 1713303600 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.095 | 165423 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
