Nicox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	0.30	0.31	0.30	0.30	0.30	-0.99%	266
Nov 27, 2025	0.31	0.31	0.30	0.30	0.30	0.33%	622
Nov 26, 2025	0.30	0.30	0.30	0.30	0.30	1.17%	175
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	1.36%	9,512
Nov 24, 2025	0.30	0.30	0.30	0.30	0.30	-0.67%	1,379
Nov 21, 2025	0.31	0.32	0.29	0.30	0.30	-2.78%	7,495
Nov 20, 2025	0.31	0.32	0.31	0.31	0.31	-0.81%	2,770
Nov 19, 2025	0.32	0.32	0.30	0.31	0.31	-4.64%	2,470
Nov 18, 2025	0.33	0.33	0.32	0.32	0.32	-1.22%	1,002
Nov 17, 2025	0.33	0.33	0.32	0.33	0.33	0.31%	2,122
Nov 14, 2025	0.33	0.33	0.33	0.33	0.33	-1.81%	1,231
Nov 13, 2025	0.34	0.34	0.33	0.33	0.33	-1.19%	6,623
Nov 12, 2025	0.33	0.34	0.33	0.34	0.34	2.28%	2,676
Nov 11, 2025	0.32	0.33	0.32	0.33	0.33	2.62%	2,227
Nov 10, 2025	0.32	0.33	0.32	0.32	0.32	-0.12%	14,335
Nov 7, 2025	0.32	0.33	0.32	0.32	0.32	-0.77%	4,434
Nov 6, 2025	0.33	0.33	0.32	0.32	0.32	-0.77%	5,337
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