NIOX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	0.92	0.92	0.92	0.92	0.92	33.33%	3,000
Apr 11, 2025	0.69	0.69	0.69	0.69	0.69	-8.00%	3,000
Jul 3, 2024	0.75	0.75	0.75	0.75	0.75	-	1,200
Feb 16, 2024	0.75	0.75	0.75	0.75	0.75	-2.20%	19,000
Oct 30, 2023	0.77	0.77	0.77	0.77	0.77	17.98%	7,600
Sep 11, 2023	0.65	0.65	0.65	0.65	0.65	35.42%	5,000
Jan 12, 2022	0.48	0.48	0.48	0.48	0.48	-	250
Aug 23, 2021	0.48	0.48	0.48	0.48	0.48	4.35%	5,000
Apr 26, 2021	0.46	0.46	0.46	0.46	0.46	17.95%	7,500
Apr 20, 2021	0.39	0.39	0.39	0.39	0.39	-0.51%	714
Apr 13, 2021	0.39	0.39	0.39	0.39	0.39	-4.09%	50,000
Apr 6, 2021	0.41	0.41	0.41	0.41	0.41	10.46%	20,826
Mar 31, 2021	0.37	0.37	0.37	0.37	0.37	-15.91%	250
Mar 30, 2021	0.44	0.44	0.44	0.44	0.44	16.00%	250
Mar 25, 2021	0.38	0.38	0.38	0.38	0.38	1.93%	6,203
Mar 24, 2021	0.37	0.37	0.37	0.37	0.37	-4.54%	100,000
Mar 23, 2021	0.39	0.39	0.39	0.39	0.39	0.18%	3,799
Mar 22, 2021	0.39	0.39	0.39	0.39	0.39	-0.74%	59,901
Mar 19, 2021	0.39	0.39	0.39	0.39	0.39	-0.08%	24,743
Mar 18, 2021	0.39	0.39	0.39	0.39	0.39	-7.69%	25,076
Mar 12, 2021	0.43	0.43	0.43	0.43	0.43	-22.94%	725
Mar 8, 2021	0.55	0.55	0.55	0.55	0.55	53.19%	256
Mar 5, 2021	0.36	0.36	0.36	0.36	0.36	2.04%	3,833
Mar 4, 2021	0.35	0.35	0.35	0.35	0.35	0.34%	20,391
Mar 3, 2021	0.35	0.35	0.35	0.35	0.35	0.69%	53,655
Feb 26, 2021	0.35	0.35	0.35	0.35	0.35	-0.51%	100,000
Feb 24, 2021	0.35	0.35	0.35	0.35	0.35	3.63%	100,000
Feb 23, 2021	0.34	0.34	0.34	0.34	0.34	0.42%	100,000
Feb 22, 2021	0.34	0.34	0.34	0.34	0.34	-2.03%	200,000
Feb 19, 2021	0.34	0.34	0.34	0.34	0.34	-1.43%	300,000
Feb 18, 2021	0.35	0.35	0.35	0.35	0.35	1.69%	100,000
Feb 17, 2021	0.34	0.34	0.34	0.34	0.34	-0.92%	100,000
Feb 16, 2021	0.39	0.39	0.35	0.35	0.35	-53.58%	199,791
Feb 8, 2021	0.39	0.75	0.39	0.75	0.75	112.37%	856
Feb 5, 2021	0.35	0.35	0.35	0.35	0.35	4.11%	100,000
Feb 1, 2021	0.34	0.34	0.34	0.34	0.34	0.03%	200,000
Jan 29, 2021	0.34	0.34	0.34	0.34	0.34	-1.69%	100,000
Jan 27, 2021	0.34	0.34	0.34	0.34	0.34	-1.09%	300,000
Jan 26, 2021	0.35	0.35	0.35	0.35	0.35	0.43%	100,000
Jan 25, 2021	0.35	0.35	0.35	0.35	0.35	0.70%	300,000
Jan 21, 2021	0.34	0.34	0.34	0.34	0.34	1.03%	125,000
Jan 20, 2021	0.34	0.34	0.34	0.34	0.34	-22.75%	50,000
Nov 27, 2020	0.44	0.44	0.44	0.44	0.44	33.33%	2,500
Nov 3, 2020	0.33	0.33	0.33	0.33	0.33	6.45%	5,000
Oct 29, 2020	0.31	0.31	0.31	0.31	0.31	-18.42%	400
Oct 12, 2020	0.38	0.38	0.38	0.38	0.38	11.76%	2,500
Sep 17, 2020	0.34	0.34	0.34	0.34	0.34	-25.27%	60,000
Aug 14, 2020	0.46	0.46	0.46	0.46	0.46	46.77%	2,500
Aug 6, 2020	0.31	0.31	0.31	0.31	0.31	-12.33%	1,500