Nicox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.37	0.41	0.37	0.38	0.38	0.40%	60,457
Feb 10, 2026	0.37	0.39	0.35	0.37	0.37	7.33%	82,924
Feb 9, 2026	0.34	0.35	0.34	0.35	0.35	2.35%	5,532
Feb 6, 2026	0.34	0.35	0.34	0.34	0.34	-3.27%	12,983
Feb 5, 2026	0.35	0.36	0.35	0.35	0.35	-5.00%	9,794
Feb 4, 2026	0.37	0.37	0.36	0.37	0.37	0.27%	1,107
Feb 3, 2026	0.37	0.38	0.37	0.37	0.37	2.07%	1,226
Feb 2, 2026	0.37	0.37	0.36	0.36	0.36	0.42%	3,797
Jan 30, 2026	0.37	0.38	0.36	0.36	0.36	-2.04%	8,113
Jan 29, 2026	0.36	0.37	0.36	0.37	0.37	1.80%	28,062
Jan 28, 2026	0.36	0.37	0.36	0.36	0.36	0.28%	26,877
Jan 27, 2026	0.37	0.37	0.36	0.36	0.36	-1.91%	4,540
Jan 26, 2026	0.38	0.39	0.37	0.37	0.37	-3.67%	26,475
Jan 23, 2026	0.35	0.39	0.35	0.38	0.38	7.78%	54,150
Jan 22, 2026	0.34	0.35	0.34	0.35	0.35	2.32%	15,485
Jan 21, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	84
Jan 20, 2026	0.35	0.35	0.34	0.34	0.34	-0.15%	1,123
Jan 19, 2026	0.35	0.35	0.34	0.34	0.34	-0.58%	4,626
Jan 16, 2026	0.35	0.35	0.34	0.34	0.34	-0.87%	24,777
Jan 15, 2026	0.35	0.35	0.34	0.35	0.35	0.58%	14,804
Jan 14, 2026	0.36	0.36	0.34	0.34	0.34	-1.43%	20,142
Jan 13, 2026	0.36	0.37	0.35	0.35	0.35	-0.57%	5,904
Jan 12, 2026	0.35	0.36	0.35	0.35	0.35	4.78%	10,522
Jan 9, 2026	0.36	0.36	0.33	0.34	0.34	-4.83%	2,582
Jan 8, 2026	0.36	0.36	0.35	0.35	0.35	-0.85%	7,418
Jan 7, 2026	0.36	0.36	0.35	0.36	0.36	-0.56%	41,105
Jan 6, 2026	0.35	0.36	0.34	0.36	0.36	3.48%	4,712
Jan 5, 2026	0.33	0.37	0.33	0.35	0.35	14.69%	29,708
Jan 2, 2026	0.29	0.30	0.29	0.30	0.30	0.77%	1,860
Dec 31, 2025	0.29	0.30	0.29	0.30	0.30	-0.33%	2,405
Dec 30, 2025	0.30	0.30	0.30	0.30	0.30	1.35%	500
Dec 29, 2025	0.29	0.30	0.29	0.30	0.30	-2.64%	2,514
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	3.41%	2,050
Dec 23, 2025	0.29	0.29	0.29	0.29	0.29	0.69%	52
Dec 22, 2025	0.29	0.29	0.29	0.29	0.29	2.82%	854
Dec 19, 2025	0.29	0.29	0.28	0.28	0.28	-0.70%	8,693
Dec 18, 2025	0.29	0.29	0.29	0.29	0.29	-1.55%	3,124
Dec 17, 2025	0.29	0.29	0.29	0.29	0.29	-0.17%	5,173
Dec 16, 2025	0.30	0.31	0.29	0.29	0.29	0.69%	11,538
Dec 15, 2025	0.30	0.30	0.28	0.29	0.29	-2.70%	3,739
Dec 12, 2025	0.30	0.30	0.29	0.30	0.30	-0.67%	321
Dec 11, 2025	0.30	0.30	0.30	0.30	0.30	2.23%	1,177
Dec 10, 2025	0.30	0.30	0.29	0.29	0.29	-1.35%	18,420
Dec 9, 2025	0.30	0.30	0.29	0.30	0.30	-0.67%	584
Dec 8, 2025	0.30	0.30	0.29	0.30	0.30	-2.93%	2,939
Dec 5, 2025	0.31	0.31	0.30	0.31	0.31	1.15%	1,681
Dec 4, 2025	0.30	0.31	0.30	0.30	0.30	0.83%	3,695
Dec 3, 2025	0.30	0.31	0.30	0.30	0.30	-1.79%	489
Dec 2, 2025	0.30	0.31	0.30	0.31	0.31	0.99%	21,525
Dec 1, 2025	0.31	0.31	0.30	0.30	0.30	1.00%	2,336