Nicox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.42	0.42	0.40	0.41	0.41	-0.49%	204,740
Apr 1, 2026	0.43	0.43	0.40	0.41	0.41	4.06%	156,239
Mar 31, 2026	0.39	0.40	0.38	0.39	0.39	0.77%	139,559
Mar 30, 2026	0.40	0.40	0.39	0.39	0.39	-2.25%	339,630
Mar 27, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	275,591
Mar 26, 2026	0.42	0.43	0.41	0.42	0.42	-2.24%	218,774
Mar 25, 2026	0.41	0.44	0.40	0.42	0.42	7.47%	523,705
Mar 24, 2026	0.40	0.41	0.39	0.40	0.40	-3.66%	212,954
Mar 23, 2026	0.40	0.42	0.38	0.41	0.41	0.49%	743,015
Mar 20, 2026	0.42	0.42	0.40	0.41	0.41	-1.69%	318,962
Mar 19, 2026	0.42	0.42	0.41	0.42	0.42	-3.38%	380,607
Mar 18, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	161,141
Mar 17, 2026	0.42	0.44	0.42	0.42	0.42	0.71%	122,738
Mar 16, 2026	0.43	0.43	0.42	0.42	0.42	-0.82%	172,396
Mar 13, 2026	0.43	0.43	0.41	0.43	0.43	-2.19%	534,819
Mar 12, 2026	0.44	0.44	0.43	0.43	0.43	-0.91%	266,782
Mar 11, 2026	0.45	0.45	0.44	0.44	0.44	-2.56%	159,232
Mar 10, 2026	0.45	0.46	0.44	0.45	0.45	2.51%	443,133
Mar 9, 2026	0.44	0.44	0.41	0.44	0.44	-2.34%	797,730
Mar 6, 2026	0.47	0.47	0.45	0.45	0.45	-0.55%	305,325
Mar 5, 2026	0.45	0.48	0.45	0.45	0.45	-1.74%	639,693
Mar 4, 2026	0.40	0.47	0.40	0.46	0.46	9.52%	1,506,547
Mar 3, 2026	0.48	0.48	0.41	0.42	0.42	-12.41%	2,037,928
Mar 2, 2026	0.46	0.48	0.44	0.48	0.48	-0.83%	1,374,798
Feb 27, 2026	0.47	0.49	0.46	0.48	0.48	1.79%	825,188
Feb 26, 2026	0.53	0.53	0.48	0.48	0.48	-7.41%	2,839,602
Feb 25, 2026	0.52	0.57	0.48	0.51	0.51	3.12%	4,226,667
Feb 24, 2026	0.43	0.51	0.42	0.50	0.50	20.75%	4,906,316
Feb 23, 2026	0.42	0.43	0.41	0.41	0.41	-0.72%	498,367
Feb 20, 2026	0.42	0.43	0.41	0.42	0.42	-0.48%	619,648
Feb 19, 2026	0.41	0.42	0.39	0.42	0.42	5.84%	611,763
Feb 18, 2026	0.40	0.40	0.39	0.39	0.39	-2.72%	719,205
Feb 17, 2026	0.41	0.42	0.40	0.41	0.41	-1.70%	748,317
Feb 16, 2026	0.41	0.43	0.40	0.41	0.41	6.46%	3,491,729
Feb 13, 2026	0.38	0.40	0.37	0.39	0.39	1.84%	807,921
Feb 12, 2026	0.39	0.39	0.38	0.38	0.38	4.11%	680,409
Feb 11, 2026	0.37	0.41	0.36	0.37	0.37	-1.62%	2,097,309
Feb 10, 2026	0.37	0.40	0.35	0.37	0.37	6.61%	1,677,178
Feb 9, 2026	0.34	0.35	0.33	0.35	0.35	1.46%	344,631
Feb 6, 2026	0.34	0.35	0.33	0.34	0.34	-0.87%	517,713
Feb 5, 2026	0.35	0.36	0.35	0.35	0.35	-3.08%	200,692
Feb 4, 2026	0.37	0.37	0.34	0.36	0.36	-1.92%	485,054
Feb 3, 2026	0.38	0.38	0.36	0.36	0.36	-1.62%	297,499
Feb 2, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	192,991
Jan 30, 2026	0.38	0.38	0.36	0.36	0.36	-3.49%	217,815
Jan 29, 2026	0.37	0.38	0.36	0.37	0.37	0.81%	267,473
Jan 28, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	418,812
Jan 27, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	319,189
Jan 26, 2026	0.39	0.39	0.37	0.37	0.37	-4.39%	458,406
Jan 23, 2026	0.36	0.39	0.35	0.39	0.39	9.63%	1,202,849