Nicox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.42	0.42	0.42	0.42	0.42	0.48%	15,381
Mar 16, 2026	0.43	0.43	0.42	0.42	0.42	-0.47%	44
Mar 13, 2026	0.43	0.43	0.42	0.42	0.42	-1.52%	911
Mar 12, 2026	0.44	0.44	0.43	0.43	0.43	-2.61%	17,149
Mar 11, 2026	0.46	0.46	0.44	0.44	0.44	-0.79%	1,305
Mar 10, 2026	0.45	0.45	0.44	0.44	0.44	2.54%	2,483
Mar 9, 2026	0.44	0.45	0.42	0.43	0.43	-3.67%	5,295
Mar 6, 2026	0.47	0.47	0.45	0.45	0.45	-3.75%	19,604
Mar 5, 2026	0.45	0.47	0.45	0.47	0.47	1.52%	7,758
Mar 4, 2026	0.40	0.46	0.40	0.46	0.46	6.86%	37,416
Mar 3, 2026	0.48	0.48	0.43	0.43	0.43	-8.80%	6,735
Mar 2, 2026	0.46	0.48	0.45	0.47	0.47	-1.77%	28,659
Feb 27, 2026	0.47	0.49	0.47	0.48	0.48	0.31%	47,339
Feb 26, 2026	0.52	0.53	0.48	0.48	0.48	-6.54%	17,030
Feb 25, 2026	0.52	0.57	0.48	0.51	0.51	2.91%	120,314
Feb 24, 2026	0.43	0.51	0.43	0.50	0.50	21.34%	206,821
Feb 23, 2026	0.42	0.42	0.41	0.41	0.41	-1.56%	7,725
Feb 20, 2026	0.42	0.43	0.42	0.42	0.42	0.97%	27,189
Feb 19, 2026	0.41	0.42	0.40	0.41	0.41	4.30%	37,684
Feb 18, 2026	0.40	0.40	0.40	0.40	0.40	-2.10%	10,704
Feb 17, 2026	0.40	0.42	0.40	0.40	0.40	-0.25%	19,465
Feb 16, 2026	0.42	0.43	0.40	0.41	0.41	3.85%	106,621
Feb 13, 2026	0.38	0.40	0.38	0.39	0.39	3.31%	27,998
Feb 12, 2026	0.38	0.39	0.38	0.38	0.38	0.67%	11,165
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