NIOX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.80	0.81	0.73	0.73	0.73	-0.68%	-
Nov 27, 2025	0.79	0.81	0.74	0.74	0.74	2.08%	-
Nov 26, 2025	0.77	0.80	0.72	0.72	0.72	-0.69%	-
Nov 25, 2025	0.78	0.79	0.73	0.73	0.73	-0.68%	-
Nov 24, 2025	0.78	0.79	0.73	0.73	0.73	0.69%	-
Nov 21, 2025	0.77	0.78	0.73	0.73	0.73	-0.68%	-
Nov 20, 2025	0.76	0.79	0.73	0.73	0.73	1.39%	-
Nov 19, 2025	0.76	0.77	0.72	0.72	0.72	-5.26%	-
Nov 18, 2025	0.76	0.76	0.76	0.76	0.76	7.04%	-
Nov 17, 2025	0.75	0.77	0.71	0.71	0.71	0.71%	-
Nov 14, 2025	0.76	0.76	0.71	0.71	0.71	-7.84%	-
Nov 13, 2025	0.76	0.77	0.76	0.77	0.77	6.25%	-
Nov 12, 2025	0.76	0.78	0.72	0.72	0.72	2.13%	-
Nov 11, 2025	0.73	0.77	0.71	0.71	0.71	1.44%	-
Nov 10, 2025	0.72	0.75	0.70	0.70	0.70	2.96%	-
Nov 7, 2025	0.70	0.73	0.68	0.68	0.68	1.50%	-
Nov 6, 2025	0.72	0.73	0.67	0.67	0.67	-2.21%	-
Nov 5, 2025	0.72	0.73	0.68	0.68	0.68	-	-
Nov 4, 2025	0.65	0.75	0.65	0.68	0.68	-2.16%	-
Nov 3, 2025	0.74	0.76	0.70	0.70	0.70	-1.42%	-
Oct 31, 2025	0.74	0.76	0.71	0.71	0.71	-	-
Oct 30, 2025	0.74	0.76	0.71	0.71	0.71	-	-
Oct 29, 2025	0.76	0.77	0.71	0.71	0.71	-0.70%	-
Oct 28, 2025	0.76	0.77	0.71	0.71	0.71	-2.07%	-
Oct 27, 2025	0.76	0.77	0.73	0.73	0.73	1.40%	-
Oct 24, 2025	0.77	0.77	0.72	0.72	0.72	-0.69%	-
Oct 23, 2025	0.78	0.78	0.72	0.72	0.72	-	-
Oct 22, 2025	0.76	0.79	0.72	0.72	0.72	0.70%	-
Oct 21, 2025	0.79	0.80	0.72	0.72	0.72	-4.03%	-
Oct 20, 2025	0.79	0.81	0.75	0.75	0.75	-0.67%	-
Oct 17, 2025	0.80	0.81	0.75	0.75	0.75	-0.66%	-
Oct 16, 2025	0.81	0.81	0.76	0.76	0.76	-	-
Oct 15, 2025	0.82	0.83	0.76	0.76	0.76	-0.66%	-
Oct 14, 2025	0.83	0.83	0.76	0.76	0.76	-1.30%	-
Oct 13, 2025	0.82	0.83	0.77	0.77	0.77	1.99%	-
Oct 10, 2025	0.81	0.81	0.76	0.76	0.76	-7.93%	-
Oct 9, 2025	0.81	0.83	0.81	0.82	0.82	6.49%	-
Oct 8, 2025	0.81	0.83	0.77	0.77	0.77	0.65%	-
Oct 7, 2025	0.82	0.82	0.77	0.77	0.77	0.66%	-
Oct 6, 2025	0.82	0.82	0.76	0.76	0.76	-6.17%	-
Oct 3, 2025	0.81	0.81	0.81	0.81	0.81	7.28%	-
Oct 2, 2025	0.81	0.82	0.76	0.76	0.76	-	-
Oct 1, 2025	0.79	0.81	0.76	0.76	0.76	0.67%	-
Sep 30, 2025	0.80	0.81	0.75	0.75	0.75	-0.66%	-
Sep 29, 2025	0.80	0.81	0.76	0.76	0.76	0.67%	-
Sep 26, 2025	0.80	0.81	0.75	0.75	0.75	-	-
Sep 25, 2025	0.80	0.81	0.75	0.75	0.75	-	-
Sep 24, 2025	0.80	0.81	0.75	0.75	0.75	-	-
Sep 23, 2025	0.80	0.81	0.75	0.75	0.75	-0.66%	-
Sep 22, 2025	0.80	0.81	0.76	0.76	0.76	-	-