Nymox Pharmaceutical Corporation (NYMXF)
OTCMKTS · Delayed Price · Currency is USD
0.0725
-0.0075 (-9.38%)
Oct 7, 2025, 3:44 PM EDT
Nymox Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -10.00% | 13,000 |
| Oct 6, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 16,440 |
| Oct 3, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 7.79% | 20,999 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.69% | 24,268 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.77% | 1,054 |
| Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 28.88% | 76,800 |
| Sep 29, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.00% | 42,172 |
| Sep 26, 2025 | 0.06 | 0.06 | 0.03 | 0.05 | 0.05 | 10.86% | 89,512 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -36.92% | 21,002 |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 17.50% | 11,460 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 22, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | -3.63% | 26,136 |
| Sep 19, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.02% | 3,314 |
| Sep 18, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | -14.26% | 2,100 |
| Sep 17, 2025 | 0.05 | 0.07 | 0.04 | 0.07 | 0.07 | 60.02% | 22,620 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,555 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,500 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 11,050 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,002 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 15,443 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 60 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.69% | 23,700 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,501 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 3,506 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 32,075 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -15.00% | 145,474 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,705 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | 8.70% | 11,702 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,800 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -21.14% | 1,300 |
| Aug 25, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 5.34% | 19,500 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 20.16% | 109 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 291 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -17.83% | 9,167 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.44% | 500 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 22.24% | 42,070 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 7,200 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 200 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.18% | 700 |
| Aug 12, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -21.14% | 197,125 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.41% | 1,574 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -14.43% | 500 |
| Aug 7, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 2.46% | 5,630 |
| Aug 6, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 4.07% | 2,300 |
| Aug 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,717 |
| Aug 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 1, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -0.12% | 13,262 |
| Jul 31, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 2,100 |
| Jul 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.12% | 3,000 |