Nicox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.34	0.37	0.34	0.37	0.37	-0.54%	-
Feb 19, 2026	0.32	0.37	0.32	0.37	0.37	6.69%	-
Feb 18, 2026	0.33	0.34	0.33	0.34	0.34	-3.10%	-
Feb 17, 2026	0.34	0.36	0.34	0.36	0.36	-1.93%	-
Feb 16, 2026	0.31	0.36	0.31	0.36	0.36	7.42%	-
Feb 13, 2026	0.31	0.34	0.31	0.34	0.34	2.12%	-
Feb 12, 2026	0.29	0.33	0.29	0.33	0.33	4.76%	-
Feb 11, 2026	0.30	0.32	0.30	0.32	0.32	-1.87%	-
Feb 10, 2026	0.27	0.32	0.27	0.32	0.32	7.72%	-
Feb 9, 2026	0.27	0.30	0.27	0.30	0.30	1.71%	-
Feb 6, 2026	0.27	0.29	0.27	0.29	0.29	-1.01%	-
Feb 5, 2026	0.28	0.30	0.28	0.30	0.30	-3.58%	-
Feb 4, 2026	0.29	0.31	0.29	0.31	0.31	-2.23%	-
Feb 3, 2026	0.30	0.31	0.30	0.31	0.31	-1.88%	-
Feb 2, 2026	0.29	0.32	0.29	0.32	0.32	3.23%	-
Jan 30, 2026	0.30	0.31	0.30	0.31	0.31	-4.02%	-
Jan 29, 2026	0.30	0.32	0.30	0.32	0.32	0.94%	-
Jan 28, 2026	0.29	0.33	0.29	0.32	0.32	3.23%	1,350
Jan 27, 2026	0.30	0.31	0.30	0.31	0.31	-3.13%	-
Jan 26, 2026	0.38	0.38	0.32	0.32	0.32	-5.04%	-
Jan 23, 2026	0.35	0.35	0.34	0.34	0.34	11.22%	-
Jan 22, 2026	0.34	0.34	0.30	0.30	0.30	3.06%	-
Jan 21, 2026	0.34	0.34	0.29	0.29	0.29	-0.34%	-
Jan 20, 2026	0.34	0.34	0.30	0.30	0.30	1.37%	586
Jan 19, 2026	0.34	0.34	0.29	0.29	0.29	-2.02%	-
Jan 16, 2026	0.35	0.35	0.30	0.30	0.30	-0.67%	-
Jan 15, 2026	0.34	0.34	0.30	0.30	0.30	1.70%	-
Jan 14, 2026	0.34	0.34	0.29	0.29	0.29	-0.34%	-
Jan 13, 2026	0.35	0.35	0.30	0.30	0.30	-3.28%	-
Jan 12, 2026	0.33	0.33	0.31	0.31	0.31	6.64%	-
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%	-