Nicox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.32	0.33	0.32	0.32	0.32	-1.08%	280,187
Oct 1, 2026	0.34	0.34	0.33	0.33	0.33	-2.69%	114,849
Sep 30, 2026	0.34	0.34	0.33	0.33	0.33	-1.76%	210,549
Sep 29, 2026	0.34	0.35	0.33	0.34	0.34	1.64%	141,180
Sep 28, 2026	0.33	0.34	0.33	0.33	0.33	-	44,057
Sep 25, 2026	0.34	0.34	0.33	0.33	0.33	-0.89%	145,907
Sep 24, 2026	0.34	0.34	0.34	0.34	0.34	0.45%	40,939
Sep 23, 2026	0.35	0.35	0.33	0.34	0.34	-2.04%	106,432
Sep 22, 2026	0.34	0.35	0.34	0.34	0.34	0.44%	107,637
Sep 21, 2026	0.34	0.35	0.34	0.34	0.34	1.64%	146,455
Sep 18, 2026	0.33	0.34	0.33	0.34	0.34	1.66%	38,279
Sep 17, 2026	0.33	0.33	0.33	0.33	0.33	1.07%	149,848
Sep 16, 2026	0.34	0.34	0.33	0.33	0.33	-1.36%	133,497
Sep 15, 2026	0.34	0.34	0.33	0.33	0.33	-1.04%	261,240
Sep 14, 2026	0.34	0.34	0.33	0.34	0.34	-2.62%	385,535
Sep 11, 2026	0.37	0.37	0.34	0.34	0.34	-3.37%	492,385
Sep 10, 2026	0.37	0.37	0.36	0.36	0.36	-3.52%	170,301
Sep 9, 2026	0.38	0.38	0.36	0.37	0.37	-1.86%	214,565
Sep 8, 2026	0.38	0.38	0.37	0.38	0.38	0.27%	83,632
Sep 7, 2026	0.38	0.38	0.37	0.38	0.38	-1.57%	294,126
Sep 4, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	106,909
Sep 3, 2026	0.39	0.39	0.38	0.39	0.39	0.39%	122,798
Sep 2, 2026	0.39	0.39	0.38	0.38	0.38	0.39%	108,178
Sep 1, 2026	0.39	0.39	0.38	0.38	0.38	-1.54%	59,905
Aug 31, 2026	0.39	0.39	0.38	0.39	0.39	1.04%	90,111
Aug 28, 2026	0.38	0.39	0.38	0.39	0.39	-1.16%	234,776
Aug 27, 2026	0.40	0.40	0.38	0.39	0.39	2.64%	414,664
Aug 26, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	97,776
Aug 25, 2026	0.39	0.39	0.38	0.38	0.38	-0.52%	169,554
Aug 24, 2026	0.38	0.38	0.38	0.38	0.38	-	83,441
Aug 21, 2026	0.38	0.38	0.38	0.38	0.38	-0.13%	64,180
Aug 20, 2026	0.38	0.39	0.38	0.38	0.38	-0.26%	99,045
Aug 19, 2026	0.38	0.39	0.38	0.38	0.38	0.26%	110,264
Aug 18, 2026	0.39	0.39	0.38	0.38	0.38	-0.78%	64,858
Aug 17, 2026	0.39	0.39	0.38	0.39	0.39	0.26%	82,591
Aug 14, 2026	0.39	0.39	0.38	0.39	0.39	-0.39%	177,114
Aug 13, 2026	0.39	0.39	0.38	0.39	0.39	-0.64%	198,839
Aug 12, 2026	0.39	0.39	0.38	0.39	0.39	1.04%	260,623
Aug 11, 2026	0.39	0.39	0.38	0.39	0.39	-0.65%	252,219
Aug 10, 2026	0.40	0.40	0.38	0.39	0.39	1.97%	477,895
Aug 7, 2026	0.38	0.38	0.38	0.38	0.38	-0.39%	150,899
Aug 6, 2026	0.38	0.39	0.38	0.38	0.38	0.39%	104,480
Aug 5, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	321,573
Aug 4, 2026	0.40	0.40	0.39	0.40	0.40	-1.74%	352,470
Aug 3, 2026	0.39	0.40	0.38	0.40	0.40	4.01%	634,379
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