Nicox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	0.33	0.34	0.32	0.33	0.33	-4.26%	9,546
Nov 4, 2025	0.34	0.34	0.33	0.34	0.34	0.29%	7,694
Nov 3, 2025	0.35	0.35	0.34	0.34	0.34	-2.87%	5,692
Oct 31, 2025	0.34	0.35	0.33	0.35	0.35	3.41%	3,222
Oct 30, 2025	0.35	0.35	0.34	0.34	0.34	-3.43%	7,970
Oct 29, 2025	0.35	0.36	0.35	0.35	0.35	0.69%	4,750
Oct 28, 2025	0.35	0.36	0.35	0.35	0.35	-1.25%	19,939
Oct 27, 2025	0.36	0.36	0.35	0.35	0.35	-2.09%	43,658
Oct 24, 2025	0.36	0.37	0.36	0.36	0.36	-0.28%	38,685
Oct 23, 2025	0.35	0.37	0.35	0.36	0.36	3.90%	112,688
Oct 22, 2025	0.35	0.35	0.34	0.35	0.35	0.43%	2,436
Oct 21, 2025	0.34	0.35	0.34	0.35	0.35	-	7,460
Oct 20, 2025	0.35	0.35	0.34	0.35	0.35	-	4,686
Oct 17, 2025	0.35	0.35	0.34	0.35	0.35	-1.99%	9,084
Oct 16, 2025	0.35	0.36	0.35	0.35	0.35	0.28%	43,710
Oct 15, 2025	0.34	0.36	0.34	0.35	0.35	3.24%	27,001
Oct 14, 2025	0.35	0.36	0.34	0.34	0.34	-5.69%	65,827
Oct 13, 2025	0.35	0.37	0.35	0.36	0.36	0.70%	56,373
Oct 10, 2025	0.36	0.36	0.35	0.36	0.36	0.70%	84,580
Oct 9, 2025	0.36	0.36	0.36	0.36	0.36	0.28%	83,451
Oct 8, 2025	0.37	0.37	0.35	0.35	0.35	-2.34%	33,310
Oct 7, 2025	0.36	0.37	0.36	0.36	0.36	0.55%	68,117
Oct 6, 2025	0.37	0.37	0.35	0.36	0.36	-2.83%	69,737
Oct 3, 2025	0.36	0.38	0.36	0.37	0.37	0.41%	117,135
Oct 2, 2025	0.39	0.40	0.36	0.37	0.37	-1.07%	78,979
Oct 1, 2025	0.36	0.38	0.36	0.37	0.37	3.89%	132,827
Sep 30, 2025	0.36	0.37	0.35	0.36	0.36	-	67,900
Sep 29, 2025	0.36	0.38	0.36	0.36	0.36	-0.83%	50,692
Sep 26, 2025	0.37	0.38	0.36	0.36	0.36	-2.42%	21,622
Sep 25, 2025	0.37	0.38	0.37	0.37	0.37	-2.49%	12,194
Sep 24, 2025	0.36	0.38	0.35	0.38	0.38	5.24%	20,508
Sep 23, 2025	0.38	0.38	0.36	0.36	0.36	-2.68%	42,826
Sep 22, 2025	0.38	0.38	0.37	0.37	0.37	-1.97%	1,452
Sep 19, 2025	0.37	0.38	0.37	0.38	0.38	2.43%	1,705
Sep 18, 2025	0.36	0.37	0.36	0.37	0.37	4.07%	240,245
Sep 17, 2025	0.36	0.37	0.36	0.36	0.36	-1.98%	1,237
Sep 16, 2025	0.37	0.37	0.36	0.36	0.36	-0.63%	22,785
Sep 15, 2025	0.38	0.39	0.36	0.37	0.37	-1.61%	366,741
Sep 12, 2025	0.38	0.39	0.37	0.37	0.37	-1.33%	65,756
Sep 11, 2025	0.38	0.39	0.37	0.38	0.38	3.29%	34,916
Sep 10, 2025	0.35	0.38	0.35	0.37	0.37	3.11%	230,809
Sep 9, 2025	0.34	0.36	0.34	0.35	0.35	6.63%	92,054
Sep 8, 2025	0.36	0.37	0.33	0.33	0.33	-6.48%	42,346
Sep 5, 2025	0.33	0.38	0.33	0.36	0.36	6.93%	169,382
Sep 4, 2025	0.36	0.38	0.33	0.33	0.33	5.56%	122,871
Sep 3, 2025	0.34	0.34	0.31	0.31	0.31	-4.98%	6,216
Sep 2, 2025	0.34	0.35	0.33	0.33	0.33	-2.93%	22,440
Sep 1, 2025	0.35	0.36	0.34	0.34	0.34	-5.93%	22,428
Aug 29, 2025	0.37	0.37	0.36	0.36	0.36	-0.55%	131,331
Aug 28, 2025	0.36	0.37	0.36	0.36	0.36	1.25%	3,031