Nicox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.31	0.31	0.30	0.30	0.30	-1.30%	163,824
Nov 27, 2025	0.30	0.31	0.30	0.31	0.31	1.15%	134,056
Nov 26, 2025	0.30	0.31	0.30	0.30	0.30	1.17%	110,127
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	0.67%	56,684
Nov 24, 2025	0.29	0.30	0.29	0.30	0.30	-0.67%	94,242
Nov 21, 2025	0.32	0.32	0.29	0.30	0.30	-1.80%	326,873
Nov 20, 2025	0.32	0.32	0.31	0.31	0.31	-2.86%	263,722
Nov 19, 2025	0.33	0.33	0.30	0.31	0.31	-2.33%	443,102
Nov 18, 2025	0.33	0.33	0.32	0.32	0.32	-2.42%	108,928
Nov 17, 2025	0.33	0.33	0.32	0.33	0.33	0.30%	140,179
Nov 14, 2025	0.33	0.33	0.33	0.33	0.33	-0.90%	98,640
Nov 13, 2025	0.34	0.34	0.33	0.33	0.33	-0.90%	106,515
Nov 12, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	149,768
Nov 11, 2025	0.32	0.34	0.32	0.33	0.33	2.80%	189,531
Nov 10, 2025	0.32	0.33	0.32	0.32	0.32	-	90,736
Nov 7, 2025	0.32	0.34	0.32	0.32	0.32	-1.08%	180,957
Nov 6, 2025	0.32	0.33	0.32	0.32	0.32	-0.31%	197,373
Nov 5, 2025	0.34	0.34	0.32	0.33	0.33	-2.40%	253,387
Nov 4, 2025	0.34	0.34	0.33	0.33	0.33	-1.91%	115,353
Nov 3, 2025	0.35	0.35	0.34	0.34	0.34	-1.31%	85,432
Oct 31, 2025	0.34	0.35	0.33	0.34	0.34	2.23%	299,242
Oct 30, 2025	0.35	0.35	0.34	0.34	0.34	-3.58%	399,634
Oct 29, 2025	0.35	0.36	0.35	0.35	0.35	0.72%	160,508
Oct 28, 2025	0.35	0.36	0.35	0.35	0.35	-2.53%	380,340
Oct 27, 2025	0.36	0.36	0.35	0.36	0.36	-1.79%	324,654
Oct 24, 2025	0.37	0.37	0.36	0.36	0.36	0.69%	641,814
Oct 23, 2025	0.36	0.37	0.35	0.36	0.36	3.75%	788,418
Oct 22, 2025	0.35	0.35	0.34	0.35	0.35	0.58%	116,217
Oct 21, 2025	0.34	0.35	0.34	0.35	0.35	0.15%	200,760
Oct 20, 2025	0.35	0.36	0.34	0.34	0.34	-0.29%	175,025
Oct 17, 2025	0.35	0.35	0.34	0.35	0.35	-2.40%	270,223
Oct 16, 2025	0.35	0.37	0.35	0.35	0.35	-	195,950
Oct 15, 2025	0.34	0.36	0.34	0.35	0.35	4.12%	305,197
Oct 14, 2025	0.36	0.36	0.34	0.34	0.34	-3.55%	513,324
Oct 13, 2025	0.36	0.37	0.35	0.35	0.35	-1.54%	306,946
Oct 10, 2025	0.36	0.36	0.36	0.36	0.36	-0.28%	282,361
Oct 9, 2025	0.36	0.36	0.36	0.36	0.36	1.27%	306,968
Oct 8, 2025	0.37	0.37	0.35	0.35	0.35	-1.53%	674,609
Oct 7, 2025	0.36	0.37	0.36	0.36	0.36	-2.70%	676,124
Oct 6, 2025	0.37	0.37	0.35	0.37	0.37	-	992,663
Oct 3, 2025	0.36	0.38	0.36	0.37	0.37	2.49%	684,041
Oct 2, 2025	0.39	0.40	0.36	0.36	0.36	-4.24%	1,784,785
Oct 1, 2025	0.36	0.38	0.36	0.38	0.38	4.87%	517,203
Sep 30, 2025	0.37	0.37	0.35	0.36	0.36	-0.42%	276,537
Sep 29, 2025	0.37	0.37	0.36	0.36	0.36	-1.10%	308,674
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