Nicox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	0.38	0.39	0.36	0.36	0.36	-3.76%	365,809
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
Aug 27, 2025	0.37	0.37	0.36	0.36	0.36	-0.55%	21,918
Aug 26, 2025	0.37	0.37	0.36	0.36	0.36	-2.82%	65,089
Aug 25, 2025	0.36	0.39	0.36	0.37	0.37	2.19%	113,066
Aug 22, 2025	0.39	0.39	0.35	0.36	0.36	-11.10%	85,339
Aug 21, 2025	0.56	0.58	0.41	0.41	0.41	-5.20%	225,877
Aug 20, 2025	0.46	0.48	0.43	0.43	0.43	-5.98%	44,016
Aug 19, 2025	0.48	0.50	0.46	0.46	0.46	-4.37%	58,051
Aug 18, 2025	0.50	0.51	0.48	0.48	0.48	0.21%	22,345
Aug 15, 2025	0.49	0.52	0.48	0.48	0.48	-1.64%	12,230
Aug 14, 2025	0.52	0.52	0.49	0.49	0.49	-7.92%	64,356
Aug 13, 2025	0.53	0.57	0.53	0.53	0.53	-0.75%	55,870
Aug 12, 2025	0.55	0.58	0.53	0.53	0.53	-2.91%	76,165
Aug 11, 2025	0.53	0.59	0.52	0.55	0.55	5.77%	71,859
Aug 8, 2025	0.63	0.64	0.51	0.52	0.52	-14.05%	145,599
Aug 7, 2025	0.56	0.65	0.53	0.61	0.61	15.02%	180,655
Aug 6, 2025	0.46	0.57	0.45	0.53	0.53	14.35%	187,982
Aug 5, 2025	0.44	0.47	0.42	0.46	0.46	23.49%	162,174
Aug 4, 2025	0.33	0.42	0.33	0.37	0.37	14.44%	159,380
Aug 1, 2025	0.36	0.36	0.32	0.33	0.33	-7.53%	91,999
Jul 31, 2025	0.37	0.38	0.35	0.35	0.35	-1.54%	42,625
Jul 30, 2025	0.38	0.39	0.35	0.36	0.36	-4.67%	64,276
Jul 29, 2025	0.37	0.44	0.37	0.38	0.38	3.88%	260,436
Jul 28, 2025	0.35	0.38	0.35	0.36	0.36	4.34%	122,603
Jul 25, 2025	0.32	0.35	0.32	0.35	0.35	7.12%	161,339
Jul 24, 2025	0.33	0.34	0.32	0.32	0.32	0.62%	61,540
Jul 23, 2025	0.31	0.34	0.31	0.32	0.32	7.36%	176,907
Jul 22, 2025	0.31	0.32	0.30	0.30	0.30	-4.01%	42,001
Jul 21, 2025	0.29	0.33	0.29	0.31	0.31	8.16%	99,182
Jul 18, 2025	0.29	0.30	0.28	0.29	0.29	-4.64%	82,037
Jul 17, 2025	0.34	0.36	0.30	0.30	0.30	33.04%	359,885
Jul 15, 2025	0.23	0.23	0.23	0.23	0.23	-0.22%	8,175
Jul 14, 2025	0.23	0.23	0.23	0.23	0.23	-0.22%	29
Jul 11, 2025	0.23	0.23	0.23	0.23	0.23	0.88%	2,024
Jul 10, 2025	0.23	0.23	0.23	0.23	0.23	1.12%	117
Jul 9, 2025	0.23	0.23	0.22	0.22	0.22	-0.22%	202
Jul 8, 2025	0.22	0.22	0.22	0.22	0.22	0.45%	16
Jul 7, 2025	0.23	0.23	0.22	0.22	0.22	-0.45%	197