NIOXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.46	0.46	0.45	0.45	0.45	9.60%	2,500
Sep 24, 2026	0.45	0.46	0.41	0.41	0.41	-6.06%	1,219
Sep 23, 2026	0.50	0.50	0.44	0.44	0.44	1.15%	4,761
Sep 22, 2026	0.44	0.50	0.40	0.44	0.44	-6.82%	15,229
Sep 21, 2026	0.49	0.49	0.46	0.47	0.47	-2.99%	14,772
Sep 18, 2026	0.50	0.50	0.47	0.48	0.48	4.61%	1,250
Sep 17, 2026	0.47	0.50	0.46	0.46	0.46	-	120,184
Sep 16, 2026	0.50	0.50	0.46	0.46	0.46	-6.12%	6,500
Sep 15, 2026	0.49	0.49	0.45	0.49	0.49	4.02%	103,710
Sep 14, 2026	0.47	0.50	0.44	0.47	0.47	2.41%	33,956
Sep 11, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	16,843
Sep 10, 2026	0.50	0.50	0.47	0.47	0.47	-4.08%	15,533
Sep 9, 2026	0.50	0.50	0.48	0.49	0.49	-0.72%	36,388
Sep 8, 2026	0.48	0.95	0.48	0.49	0.49	2.87%	43,424
Sep 4, 2026	0.48	0.48	0.45	0.48	0.48	13.16%	22,028
Sep 3, 2026	0.50	0.97	0.42	0.42	0.42	-9.79%	10,231
Sep 2, 2026	0.45	0.48	0.43	0.47	0.47	5.28%	31,002
Sep 1, 2026	0.50	1.00	0.44	0.45	0.45	-8.89%	31,389
Aug 31, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	32,021
Aug 28, 2026	0.47	0.50	0.47	0.50	0.50	8.70%	2,512
Aug 27, 2026	1.00	1.00	0.46	0.46	0.46	4.55%	8,538
Aug 26, 2026	0.50	0.50	0.44	0.44	0.44	-6.38%	29,280
Aug 25, 2026	0.50	0.50	0.46	0.47	0.47	1.29%	5,920
Aug 24, 2026	0.65	0.65	0.46	0.46	0.46	3.11%	4,203
Aug 20, 2026	0.43	0.45	0.43	0.45	0.45	6.13%	34,232
Aug 19, 2026	0.41	0.42	0.41	0.42	0.42	0.95%	10,531
Aug 18, 2026	0.41	0.42	0.41	0.42	0.42	-	1,458