Nicox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.35	0.35	0.29	0.29	0.29	-4.67%	-
Jan 8, 2026	0.36	0.36	0.30	0.30	0.30	-3.85%	-
Jan 7, 2026	0.35	0.35	0.31	0.31	0.31	1.96%	-
Jan 6, 2026	0.35	0.35	0.31	0.31	0.31	2.00%	-
Jan 5, 2026	0.31	0.31	0.30	0.30	0.30	14.29%	-
Jan 2, 2026	0.30	0.30	0.26	0.26	0.26	-3.85%	-
Dec 30, 2025	0.29	0.29	0.27	0.27	0.27	10.98%	-
Dec 29, 2025	0.30	0.30	0.25	0.25	0.25	1.23%	-
Dec 23, 2025	0.29	0.29	0.24	0.24	0.24	2.32%	-
Dec 22, 2025	0.28	0.28	0.24	0.24	0.24	1.50%	-
Dec 19, 2025	0.29	0.29	0.23	0.23	0.23	-1.89%	-
Dec 18, 2025	0.29	0.29	0.24	0.24	0.24	-0.63%	-
Dec 17, 2025	0.29	0.29	0.24	0.24	0.24	-	-
Dec 16, 2025	0.29	0.29	0.24	0.24	0.24	0.21%	5,227
Dec 15, 2025	0.29	0.29	0.24	0.24	0.24	-1.44%	-
Dec 12, 2025	0.30	0.30	0.24	0.24	0.24	-2.99%	-
Dec 11, 2025	0.29	0.29	0.25	0.25	0.25	2.66%	-
Dec 10, 2025	0.29	0.29	0.24	0.24	0.24	-0.41%	-
Dec 9, 2025	0.29	0.29	0.25	0.25	0.25	-0.61%	-
Dec 8, 2025	0.30	0.30	0.25	0.25	0.25	-2.95%	-
Dec 5, 2025	0.30	0.30	0.25	0.25	0.25	-14.62%	-
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	19.00%	-
Dec 3, 2025	0.31	0.31	0.25	0.25	0.25	-3.66%	-
Dec 2, 2025	0.30	0.30	0.26	0.26	0.26	3.59%	-
Dec 1, 2025	0.30	0.30	0.25	0.25	0.25	-0.99%	-
Nov 28, 2025	0.30	0.30	0.25	0.25	0.25	-1.56%	-
Nov 27, 2025	0.30	0.30	0.26	0.26	0.26	1.38%	-
Nov 26, 2025	0.30	0.30	0.25	0.25	0.25	1.40%	-
Nov 25, 2025	0.30	0.30	0.25	0.25	0.25	0.81%	-
Nov 24, 2025	0.30	0.30	0.25	0.25	0.25	-0.80%	-
Nov 21, 2025	0.30	0.30	0.25	0.25	0.25	-2.15%	-
Nov 20, 2025	0.31	0.31	0.26	0.26	0.26	-3.40%	-
Nov 19, 2025	0.32	0.32	0.26	0.26	0.26	-2.76%	1,500
Nov 18, 2025	0.33	0.33	0.27	0.27	0.27	-26.49%	1,000
Nov 17, 2025	0.33	0.37	0.33	0.37	0.37	32.62%	-
Nov 14, 2025	0.33	0.36	0.28	0.28	0.28	-15.45%	3,000
Nov 13, 2025	0.33	0.33	0.28	0.33	0.33	-	-
Nov 12, 2025	0.33	0.33	0.29	0.33	0.33	17.86%	18,013
Nov 11, 2025	0.32	0.32	0.28	0.28	0.28	3.32%	-
Nov 10, 2025	0.32	0.32	0.27	0.27	0.27	-	-
Nov 7, 2025	0.32	0.32	0.27	0.27	0.27	-1.28%	-
Nov 6, 2025	0.32	0.32	0.27	0.27	0.27	-16.94%	-
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	-1.93%	-
Nov 4, 2025	0.34	0.34	0.34	0.34	0.34	16.21%	-
Nov 3, 2025	0.34	0.34	0.29	0.29	0.29	-1.53%	-
Oct 31, 2025	0.33	0.33	0.29	0.29	0.29	2.61%	-
Oct 30, 2025	0.35	0.35	0.29	0.29	0.29	-4.17%	-
Oct 29, 2025	0.34	0.34	0.30	0.30	0.30	0.84%	-
Oct 28, 2025	0.35	0.35	0.30	0.30	0.30	-2.94%	-
Oct 27, 2025	0.36	0.36	0.31	0.31	0.31	-2.08%	-