Nicox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	18.58%	-
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%	-
Oct 24, 2025	0.36	0.36	0.31	0.31	0.31	0.81%	-
Oct 23, 2025	0.34	0.34	0.31	0.31	0.31	4.38%	-
Oct 22, 2025	0.34	0.34	0.30	0.30	0.30	0.68%	-
Oct 21, 2025	0.34	0.34	0.30	0.30	0.30	0.17%	-
Oct 20, 2025	0.34	0.34	0.29	0.29	0.29	-0.34%	-
Oct 17, 2025	0.35	0.35	0.30	0.30	0.30	-2.80%	-
Oct 16, 2025	0.35	0.35	0.30	0.30	0.30	-	-
Oct 15, 2025	0.34	0.34	0.30	0.30	0.30	4.83%	-
Oct 14, 2025	0.35	0.35	0.29	0.29	0.29	-4.13%	-
Oct 13, 2025	0.35	0.35	0.30	0.30	0.30	-1.79%	-
Oct 10, 2025	0.36	0.36	0.31	0.31	0.31	-0.32%	-
Oct 9, 2025	0.35	0.35	0.31	0.31	0.31	1.48%	-
Oct 8, 2025	0.36	0.36	0.30	0.30	0.30	-1.77%	-
Oct 7, 2025	0.37	0.37	0.31	0.31	0.31	-3.13%	-
Oct 6, 2025	0.37	0.37	0.32	0.32	0.32	-	-
Oct 3, 2025	0.36	0.36	0.32	0.32	0.32	2.89%	-
Oct 2, 2025	0.38	0.38	0.31	0.31	0.31	-4.89%	8,034
Oct 1, 2025	0.36	0.36	0.33	0.33	0.33	5.65%	-
Sep 30, 2025	0.36	0.36	0.31	0.31	0.31	-0.48%	-
Sep 29, 2025	0.36	0.36	0.31	0.31	0.31	-1.27%	-
Sep 26, 2025	0.37	0.37	0.32	0.32	0.32	-1.10%	-
Sep 25, 2025	0.36	0.36	0.32	0.32	0.32	-10.91%	-
Sep 24, 2025	0.36	0.36	0.36	0.36	0.36	14.95%	-
Sep 23, 2025	0.37	0.37	0.31	0.31	0.31	-4.16%	-