Nicox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	0.35	0.36	0.34	0.35	0.35	2.62%	320,190
Jan 21, 2026	0.35	0.35	0.34	0.34	0.34	-0.29%	162,099
Jan 20, 2026	0.35	0.35	0.33	0.35	0.35	1.17%	241,157
Jan 19, 2026	0.34	0.35	0.34	0.34	0.34	-1.73%	143,158
Jan 16, 2026	0.35	0.35	0.34	0.35	0.35	-0.57%	207,887
Jan 15, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	191,446
Jan 14, 2026	0.36	0.36	0.34	0.34	0.34	-0.29%	346,202
Jan 13, 2026	0.36	0.37	0.34	0.35	0.35	-2.82%	607,722
Jan 12, 2026	0.36	0.36	0.34	0.36	0.36	5.65%	363,890
Jan 9, 2026	0.36	0.36	0.33	0.34	0.34	-4.00%	488,973
Jan 8, 2026	0.36	0.36	0.35	0.35	0.35	-3.31%	334,966
Jan 7, 2026	0.36	0.36	0.35	0.36	0.36	1.69%	344,125
Jan 6, 2026	0.35	0.37	0.34	0.36	0.36	1.71%	775,870
Jan 5, 2026	0.33	0.37	0.33	0.35	0.35	12.00%	2,007,457
Jan 2, 2026	0.29	0.31	0.29	0.31	0.31	4.87%	390,394
Dec 31, 2025	0.29	0.30	0.29	0.30	0.30	1.02%	71,717
Dec 30, 2025	0.30	0.31	0.30	0.30	0.30	-0.34%	492,285
Dec 29, 2025	0.29	0.30	0.29	0.30	0.30	-1.33%	236,921
Dec 24, 2025	0.30	0.30	0.29	0.30	0.30	2.39%	221,949
Dec 23, 2025	0.29	0.30	0.29	0.29	0.29	1.91%	192,086
Dec 22, 2025	0.29	0.30	0.28	0.29	0.29	1.23%	242,408
Dec 19, 2025	0.29	0.29	0.28	0.28	0.28	-1.56%	466,218
Dec 18, 2025	0.29	0.29	0.29	0.29	0.29	-0.52%	184,898
Dec 17, 2025	0.30	0.30	0.28	0.29	0.29	-	195,105
Dec 16, 2025	0.30	0.31	0.29	0.29	0.29	0.17%	797,156
Dec 15, 2025	0.30	0.30	0.28	0.29	0.29	-1.19%	261,999
Dec 12, 2025	0.30	0.30	0.29	0.29	0.29	-2.50%	195,941
Dec 11, 2025	0.31	0.31	0.30	0.30	0.30	2.21%	124,168
Dec 10, 2025	0.31	0.31	0.29	0.29	0.29	-0.34%	846,920
Dec 9, 2025	0.29	0.30	0.29	0.30	0.30	-0.51%	125,826
Dec 8, 2025	0.30	0.30	0.29	0.30	0.30	-2.47%	441,970
Dec 5, 2025	0.30	0.31	0.30	0.30	0.30	-	91,724
Dec 4, 2025	0.31	0.31	0.30	0.30	0.30	1.33%	72,513
Dec 3, 2025	0.31	0.31	0.30	0.30	0.30	-3.07%	150,983
Dec 2, 2025	0.31	0.31	0.30	0.31	0.31	3.00%	186,377
Dec 1, 2025	0.30	0.31	0.30	0.30	0.30	-0.83%	85,841
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