Nicox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.38	0.38	0.37	0.37	0.37	-2.39%	518,046
Jun 22, 2026	0.40	0.40	0.37	0.38	0.38	-2.33%	263,364
Jun 19, 2026	0.38	0.39	0.37	0.39	0.39	0.52%	211,168
Jun 18, 2026	0.40	0.42	0.38	0.38	0.38	4.07%	1,301,068
Jun 17, 2026	0.37	0.37	0.36	0.37	0.37	1.79%	170,859
Jun 16, 2026	0.37	0.37	0.36	0.36	0.36	-2.03%	161,139
Jun 15, 2026	0.36	0.37	0.34	0.37	0.37	6.78%	498,043
Jun 12, 2026	0.36	0.36	0.34	0.35	0.35	0.14%	91,681
Jun 11, 2026	0.35	0.36	0.35	0.35	0.35	-2.67%	206,955
Jun 10, 2026	0.37	0.37	0.35	0.36	0.36	-2.87%	236,205
Jun 9, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	154,973
Jun 8, 2026	0.37	0.37	0.37	0.37	0.37	-1.60%	245,453
Jun 5, 2026	0.38	0.38	0.37	0.37	0.37	-0.40%	146,405
Jun 4, 2026	0.38	0.38	0.37	0.38	0.38	-0.66%	80,607
Jun 3, 2026	0.38	0.38	0.37	0.38	0.38	0.53%	201,110
Jun 2, 2026	0.38	0.38	0.37	0.38	0.38	-1.57%	258,963
Jun 1, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	232,947
May 29, 2026	0.40	0.40	0.38	0.38	0.38	-0.39%	370,905
May 28, 2026	0.40	0.40	0.38	0.39	0.39	-1.66%	368,302
May 27, 2026	0.39	0.40	0.39	0.39	0.39	-0.51%	212,246
May 26, 2026	0.39	0.39	0.39	0.39	0.39	1.03%	283,481
May 25, 2026	0.39	0.39	0.38	0.39	0.39	0.91%	106,336
May 22, 2026	0.40	0.40	0.38	0.39	0.39	-1.40%	143,436
May 21, 2026	0.40	0.40	0.39	0.39	0.39	-0.25%	133,794
May 20, 2026	0.38	0.40	0.38	0.39	0.39	2.48%	94,409
May 19, 2026	0.39	0.40	0.38	0.38	0.38	-1.16%	243,476
May 18, 2026	0.39	0.39	0.38	0.39	0.39	1.57%	98,787
May 15, 2026	0.38	0.39	0.38	0.38	0.38	1.19%	234,616
May 14, 2026	0.38	0.38	0.38	0.38	0.38	-	227,401
May 13, 2026	0.37	0.38	0.37	0.38	0.38	0.27%	137,028
May 12, 2026	0.37	0.38	0.37	0.38	0.38	0.53%	257,150
May 11, 2026	0.38	0.39	0.37	0.37	0.37	-1.32%	250,416
May 8, 2026	0.38	0.38	0.38	0.38	0.38	-0.13%	155,778
May 7, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	325,488
May 6, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	371,426
May 5, 2026	0.38	0.39	0.37	0.38	0.38	-1.81%	232,884
May 4, 2026	0.38	0.40	0.38	0.39	0.39	-1.78%	296,360
Apr 30, 2026	0.41	0.41	0.38	0.39	0.39	-1.99%	583,415
Apr 29, 2026	0.40	0.40	0.38	0.40	0.40	1.77%	427,141
Apr 28, 2026	0.40	0.40	0.39	0.40	0.40	-2.23%	192,238
Apr 27, 2026	0.41	0.41	0.40	0.40	0.40	-0.74%	89,046
Apr 24, 2026	0.41	0.41	0.40	0.41	0.41	-	78,792
Apr 23, 2026	0.40	0.41	0.40	0.41	0.41	1.12%	181,684
Apr 22, 2026	0.41	0.41	0.40	0.40	0.40	-2.07%	131,464
Apr 21, 2026	0.42	0.42	0.41	0.41	0.41	0.24%	58,004
Apr 20, 2026	0.41	0.42	0.40	0.41	0.41	-4.09%	330,468
Apr 17, 2026	0.41	0.43	0.40	0.43	0.43	4.78%	363,078
Apr 16, 2026	0.41	0.41	0.40	0.41	0.41	-0.24%	144,744
Apr 15, 2026	0.41	0.41	0.40	0.41	0.41	0.62%	161,505
Apr 14, 2026	0.41	0.41	0.39	0.41	0.41	0.49%	345,602