NIOX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.75	0.77	0.75	0.76	0.76	4.14%	-
Jan 8, 2026	0.73	0.75	0.73	0.73	0.73	3.57%	-
Jan 7, 2026	0.74	0.80	0.70	0.70	0.70	-5.41%	360
Jan 6, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	-
Jan 5, 2026	0.76	0.76	0.74	0.74	0.74	-2.00%	-
Jan 2, 2026	0.74	0.76	0.73	0.75	0.75	2.74%	-
Dec 30, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	-
Dec 29, 2025	0.76	0.76	0.73	0.73	0.73	-2.03%	-
Dec 23, 2025	0.74	0.74	0.74	0.74	0.74	8.82%	150
Dec 22, 2025	0.74	0.75	0.68	0.68	0.68	0.74%	165
Dec 19, 2025	0.74	0.74	0.68	0.68	0.68	-0.74%	-
Dec 18, 2025	0.78	0.78	0.68	0.68	0.68	-12.82%	6,000
Dec 17, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 16, 2025	0.78	0.78	0.78	0.78	0.78	3.31%	-
Dec 15, 2025	0.75	0.76	0.75	0.76	0.76	10.22%	-
Dec 12, 2025	0.74	0.76	0.69	0.69	0.69	-0.72%	-
Dec 11, 2025	0.76	0.77	0.69	0.69	0.69	-2.13%	-
Dec 10, 2025	0.76	0.78	0.71	0.71	0.71	-0.70%	-
Dec 9, 2025	0.79	0.79	0.71	0.71	0.71	-1.39%	-
Dec 8, 2025	0.78	0.79	0.72	0.72	0.72	-	-
Dec 5, 2025	0.79	0.79	0.72	0.72	0.72	1.41%	-
Dec 4, 2025	0.79	0.79	0.71	0.71	0.71	-0.70%	-
Dec 3, 2025	0.78	0.79	0.72	0.72	0.72	-0.69%	-
Dec 2, 2025	0.78	0.79	0.72	0.72	0.72	-0.69%	-
Dec 1, 2025	0.79	0.81	0.73	0.73	0.73	-0.68%	-
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%	-