NiHAO Mineral Resources International, Inc. (PSE:NI)
Philippines · Delayed Price · Currency is PHP 0.6100
+0.0200 (3.39%)
At close: Sep 14, 2026
PSE:NI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 3.39% | 352,000 |
| Sep 11, 2026 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -4.84% | 188,000 |
| Sep 10, 2026 | 0.60 | 0.68 | 0.59 | 0.62 | 0.62 | 3.33% | 999,000 |
| Sep 9, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 568,000 |
| Sep 8, 2026 | 0.57 | 0.65 | 0.55 | 0.65 | 0.65 | 14.04% | 218,000 |
| Sep 7, 2026 | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -8.06% | 386,000 |
| Sep 4, 2026 | 0.64 | 0.65 | 0.58 | 0.62 | 0.62 | -3.13% | 1,029,000 |
| Sep 3, 2026 | 0.53 | 0.65 | 0.53 | 0.64 | 0.64 | 20.75% | 3,320,000 |
| Sep 2, 2026 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | -3.64% | 83,000 |
| Sep 1, 2026 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -1.79% | 210,000 |
| Aug 28, 2026 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 270,000 |
| Aug 27, 2026 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | 5.77% | 774,000 |
| Aug 26, 2026 | 0.57 | 0.57 | 0.50 | 0.52 | 0.52 | 1.96% | 910,000 |
| Aug 25, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 3.03% | 1,040,000 |
| Aug 24, 2026 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 13.79% | 2,690,000 |
| Aug 20, 2026 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 2.35% | 700,000 |
| Aug 19, 2026 | 0.38 | 0.45 | 0.38 | 0.43 | 0.43 | 14.86% | 1,500,000 |
| Aug 18, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 7.25% | 560,000 |
| Aug 17, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 890,000 |
| Aug 14, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 520,000 |
| Aug 13, 2026 | 0.34 | 0.39 | 0.34 | 0.37 | 0.37 | 10.61% | 3,990,000 |
| Aug 12, 2026 | 0.37 | 0.37 | 0.30 | 0.33 | 0.33 | -9.59% | 22,640,000 |
| Aug 11, 2026 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 4.29% | 880,000 |
| Aug 10, 2026 | 0.37 | 0.41 | 0.34 | 0.35 | 0.35 | -5.41% | 6,930,000 |
| Aug 7, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.33% | 1,670,000 |
| Aug 6, 2026 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -10.71% | 1,350,000 |
| Aug 5, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -10.64% | 100,000 |
| Aug 4, 2026 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 8.05% | 30,000 |
| Aug 3, 2026 | 0.47 | 0.50 | 0.42 | 0.44 | 0.44 | 3.57% | 1,510,000 |
| Jul 31, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -13.40% | 660,000 |
| Jul 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 27, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 80,000 |
| Jul 24, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 19.51% | 10,000 |
| Jul 23, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 22, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 21, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -11.83% | 50,000 |
| Jul 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 10,000 |
| Jul 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 15, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | - | 20,000 |
| Jul 14, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 17.95% | 100,000 |
| Jul 9, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 8, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.88% | 30,000 |
| Jul 7, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 6, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 3, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |