Nicox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.37	0.38	0.36	0.37	0.37	-0.95%	392,430
Sep 25, 2025	0.38	0.38	0.37	0.37	0.37	-2.77%	273,510
Sep 24, 2025	0.37	0.39	0.34	0.38	0.38	4.99%	1,219,076
Sep 23, 2025	0.38	0.38	0.36	0.36	0.36	-3.60%	230,058
Sep 22, 2025	0.38	0.38	0.37	0.37	0.37	-1.71%	478,375
Sep 19, 2025	0.37	0.39	0.37	0.38	0.38	4.10%	555,467
Sep 18, 2025	0.36	0.38	0.36	0.37	0.37	1.10%	228,460
Sep 17, 2025	0.36	0.37	0.36	0.36	0.36	0.28%	192,277
Sep 16, 2025	0.37	0.37	0.36	0.36	0.36	-1.10%	369,808
Sep 15, 2025	0.39	0.40	0.36	0.37	0.37	-2.54%	964,842
Sep 12, 2025	0.38	0.38	0.37	0.37	0.37	0.40%	501,130
Sep 11, 2025	0.38	0.39	0.37	0.37	0.37	0.54%	1,253,172
Sep 10, 2025	0.35	0.38	0.34	0.37	0.37	6.00%	1,005,941
Sep 9, 2025	0.34	0.36	0.33	0.35	0.35	4.48%	564,142
Sep 8, 2025	0.36	0.37	0.33	0.34	0.34	-6.69%	1,330,970
Sep 5, 2025	0.33	0.38	0.33	0.36	0.36	11.15%	2,377,511
Sep 4, 2025	0.36	0.39	0.32	0.32	0.32	2.22%	5,001,531
Sep 3, 2025	0.34	0.34	0.31	0.32	0.32	-3.36%	990,849
Sep 2, 2025	0.34	0.35	0.33	0.33	0.33	-4.53%	492,986
Sep 1, 2025	0.35	0.36	0.33	0.34	0.34	-4.60%	945,748
Aug 29, 2025	0.37	0.37	0.35	0.36	0.36	-3.10%	670,368
Aug 28, 2025	0.36	0.37	0.36	0.37	0.37	0.82%	414,584
Aug 27, 2025	0.36	0.38	0.36	0.37	0.37	1.80%	418,057
Aug 26, 2025	0.37	0.37	0.35	0.36	0.36	-3.73%	762,477
Aug 25, 2025	0.37	0.40	0.35	0.38	0.38	2.18%	1,763,878
Aug 22, 2025	0.39	0.39	0.35	0.37	0.37	-8.25%	4,335,805
Aug 21, 2025	0.56	0.58	0.40	0.40	0.40	-7.83%	8,629,259
Aug 20, 2025	0.48	0.48	0.43	0.43	0.43	-4.82%	865,071
Aug 19, 2025	0.48	0.50	0.46	0.46	0.46	-5.00%	724,973
Aug 18, 2025	0.50	0.51	0.48	0.48	0.48	-1.03%	488,907
Aug 15, 2025	0.48	0.53	0.48	0.49	0.49	-1.02%	665,749
Aug 14, 2025	0.52	0.53	0.48	0.49	0.49	-7.20%	1,209,633
Aug 13, 2025	0.55	0.57	0.53	0.53	0.53	-0.38%	1,046,868
Aug 12, 2025	0.55	0.58	0.52	0.53	0.53	-3.64%	861,096
Aug 11, 2025	0.54	0.59	0.52	0.55	0.55	3.97%	1,787,426
Aug 8, 2025	0.63	0.64	0.51	0.53	0.53	-15.22%	4,678,718
Aug 7, 2025	0.56	0.65	0.53	0.62	0.62	19.54%	4,564,039
Aug 6, 2025	0.45	0.57	0.45	0.52	0.52	13.48%	4,057,377
Aug 5, 2025	0.45	0.47	0.42	0.46	0.46	21.05%	4,063,844
Aug 4, 2025	0.34	0.42	0.34	0.38	0.38	15.85%	2,623,455
Aug 1, 2025	0.37	0.37	0.32	0.33	0.33	-6.29%	944,046
Jul 31, 2025	0.37	0.38	0.35	0.35	0.35	-1.96%	574,807
Jul 30, 2025	0.38	0.39	0.35	0.36	0.36	-4.67%	1,062,871
Jul 29, 2025	0.38	0.44	0.37	0.37	0.37	0.40%	3,113,196
Jul 28, 2025	0.35	0.38	0.35	0.37	0.37	9.06%	1,618,278
Jul 25, 2025	0.32	0.35	0.31	0.34	0.34	3.48%	1,592,051
Jul 24, 2025	0.33	0.34	0.32	0.33	0.33	1.23%	682,294
Jul 23, 2025	0.31	0.34	0.31	0.33	0.33	6.70%	965,002
Jul 22, 2025	0.31	0.32	0.30	0.31	0.31	-4.08%	660,296
Jul 21, 2025	0.30	0.34	0.29	0.32	0.32	9.43%	1,253,405