Nicox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.53%	301,068
Apr 10, 2026	0.42	0.43	0.41	0.42	0.42	-1.89%	164,429
Apr 9, 2026	0.42	0.43	0.41	0.42	0.42	-1.40%	110,008
Apr 8, 2026	0.41	0.43	0.40	0.43	0.43	5.15%	354,787
Apr 7, 2026	0.41	0.42	0.39	0.41	0.41	-	318,505
Apr 2, 2026	0.42	0.42	0.40	0.41	0.41	-0.49%	204,740
Apr 1, 2026	0.43	0.43	0.40	0.41	0.41	4.06%	156,239
Mar 31, 2026	0.39	0.40	0.38	0.39	0.39	0.77%	139,559
Mar 30, 2026	0.40	0.40	0.39	0.39	0.39	-2.25%	339,630
Mar 27, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	275,591
Mar 26, 2026	0.42	0.43	0.41	0.42	0.42	-2.24%	218,774
Mar 25, 2026	0.41	0.44	0.40	0.42	0.42	7.47%	523,705
Mar 24, 2026	0.40	0.41	0.39	0.40	0.40	-3.66%	212,954
Mar 23, 2026	0.40	0.42	0.38	0.41	0.41	0.49%	743,015
Mar 20, 2026	0.42	0.42	0.40	0.41	0.41	-1.69%	318,962
Mar 19, 2026	0.42	0.42	0.41	0.42	0.42	-3.38%	380,607
Mar 18, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	161,141
Mar 17, 2026	0.42	0.44	0.42	0.42	0.42	0.71%	122,738
Mar 16, 2026	0.43	0.43	0.42	0.42	0.42	-0.82%	172,396
Mar 13, 2026	0.43	0.43	0.41	0.43	0.43	-2.19%	534,819
Mar 12, 2026	0.44	0.44	0.43	0.43	0.43	-0.91%	266,782
Mar 11, 2026	0.45	0.45	0.44	0.44	0.44	-2.56%	159,232
Mar 10, 2026	0.45	0.46	0.44	0.45	0.45	2.51%	443,133
Mar 9, 2026	0.44	0.44	0.41	0.44	0.44	-2.34%	797,730
Mar 6, 2026	0.47	0.47	0.45	0.45	0.45	-0.55%	305,325
Mar 5, 2026	0.45	0.48	0.45	0.45	0.45	-1.74%	639,693
Mar 4, 2026	0.40	0.47	0.40	0.46	0.46	9.52%	1,506,547
Mar 3, 2026	0.48	0.48	0.41	0.42	0.42	-12.41%	2,037,928