Nicox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.38	0.39	0.38	0.39	0.39	2.52%	144,127
Jul 30, 2026	0.38	0.38	0.37	0.38	0.38	-0.13%	29,541
Jul 29, 2026	0.37	0.38	0.37	0.38	0.38	0.13%	46,924
Jul 28, 2026	0.39	0.39	0.37	0.38	0.38	-1.31%	121,634
Jul 27, 2026	0.38	0.39	0.37	0.38	0.38	1.73%	74,597
Jul 24, 2026	0.38	0.39	0.38	0.38	0.38	-0.40%	96,147
Jul 23, 2026	0.38	0.38	0.38	0.38	0.38	-	86,656
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	64,197
Jul 21, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	81,516
Jul 20, 2026	0.37	0.38	0.37	0.37	0.37	-0.13%	109,979
Jul 17, 2026	0.38	0.38	0.37	0.37	0.37	-1.98%	145,668
Jul 16, 2026	0.38	0.39	0.38	0.38	0.38	-1.05%	110,579
Jul 15, 2026	0.38	0.39	0.38	0.38	0.38	-1.67%	68,333
Jul 14, 2026	0.39	0.39	0.39	0.39	0.39	-1.65%	95,840
Jul 13, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	79,162
Jul 10, 2026	0.39	0.39	0.38	0.39	0.39	-0.39%	70,207
Jul 9, 2026	0.38	0.39	0.38	0.39	0.39	1.05%	68,406
Jul 8, 2026	0.39	0.40	0.38	0.38	0.38	-1.80%	333,781
Jul 7, 2026	0.40	0.40	0.39	0.39	0.39	-1.14%	215,134
Jul 6, 2026	0.39	0.40	0.38	0.39	0.39	3.41%	863,914
Jul 3, 2026	0.38	0.38	0.38	0.38	0.38	0.40%	122,409
Jul 2, 2026	0.38	0.38	0.37	0.38	0.38	1.47%	113,619
Jul 1, 2026	0.40	0.41	0.37	0.37	0.37	-0.93%	1,183,078
Jun 30, 2026	0.38	0.38	0.36	0.38	0.38	0.94%	173,088
Jun 29, 2026	0.38	0.38	0.36	0.37	0.37	1.63%	140,978
Jun 26, 2026	0.37	0.37	0.36	0.37	0.37	0.55%	84,940
Jun 25, 2026	0.38	0.38	0.37	0.37	0.37	-2.66%	167,084
Jun 24, 2026	0.38	0.38	0.37	0.38	0.38	2.17%	96,878
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