PSE:NRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.76	0.77	0.74	0.74	0.74	-2.63%	1,078,000
Feb 6, 2026	0.76	0.78	0.75	0.76	0.76	-	782,000
Feb 5, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	1,051,000
Feb 4, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	652,000
Feb 3, 2026	0.81	0.81	0.78	0.78	0.78	-3.70%	413,000
Feb 2, 2026	0.79	0.82	0.79	0.81	0.81	2.53%	204,000
Jan 30, 2026	0.79	0.83	0.78	0.79	0.79	-	952,000
Jan 29, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	6,000
Jan 28, 2026	0.79	0.82	0.78	0.80	0.80	-	3,359,000
Jan 27, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	500,000
Jan 26, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	1,370,000
Jan 23, 2026	0.78	0.81	0.78	0.80	0.80	-	1,009,000
Jan 22, 2026	0.80	0.80	0.76	0.80	0.80	-	1,583,000
Jan 21, 2026	0.78	0.80	0.75	0.80	0.80	5.26%	1,858,000
Jan 20, 2026	0.79	0.79	0.76	0.76	0.76	-2.56%	307,000
Jan 19, 2026	0.78	0.79	0.76	0.78	0.78	-	1,782,000
Jan 16, 2026	0.81	0.81	0.76	0.78	0.78	-2.50%	1,074,000
Jan 15, 2026	0.80	0.80	0.78	0.80	0.80	1.27%	1,288,000
Jan 14, 2026	0.79	0.80	0.77	0.79	0.79	-	400,000
Jan 13, 2026	0.84	0.84	0.78	0.79	0.79	-5.95%	973,000
Jan 12, 2026	0.79	0.84	0.78	0.84	0.84	3.70%	669,000
Jan 9, 2026	0.79	0.83	0.78	0.81	0.81	2.53%	1,695,000
Jan 8, 2026	0.78	0.79	0.76	0.79	0.79	1.28%	1,345,000
Jan 7, 2026	0.77	0.80	0.77	0.78	0.78	-	1,033,000
Jan 6, 2026	0.76	0.78	0.76	0.78	0.78	1.30%	1,238,000
Jan 5, 2026	0.77	0.77	0.75	0.77	0.77	-	348,000
Jan 2, 2026	0.76	0.77	0.75	0.77	0.77	-	959,000
Dec 29, 2025	0.76	0.78	0.74	0.77	0.77	2.67%	2,049,000
Dec 26, 2025	0.75	0.76	0.74	0.75	0.75	-1.32%	960,000
Dec 23, 2025	0.74	0.76	0.74	0.76	0.76	-	1,483,000
Dec 22, 2025	0.74	0.77	0.73	0.76	0.76	1.33%	1,167,000
Dec 19, 2025	0.74	0.75	0.72	0.75	0.75	-	2,314,000
Dec 18, 2025	0.71	0.75	0.71	0.75	0.75	1.35%	2,019,000
Dec 17, 2025	0.71	0.75	0.71	0.74	0.74	4.23%	1,832,000
Dec 16, 2025	0.73	0.73	0.71	0.71	0.71	-2.74%	35,000
Dec 15, 2025	0.73	0.73	0.72	0.73	0.73	-2.67%	299,000
Dec 12, 2025	0.74	0.76	0.71	0.75	0.75	1.35%	1,610,000
Dec 11, 2025	0.75	0.75	0.74	0.74	0.74	-2.63%	166,000
Dec 10, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	174,000
Dec 9, 2025	0.72	0.77	0.71	0.77	0.77	5.48%	2,682,000
Dec 5, 2025	0.73	0.73	0.73	0.73	0.73	-	5,000
Dec 4, 2025	0.72	0.73	0.71	0.73	0.73	4.29%	238,000
Dec 3, 2025	0.73	0.73	0.68	0.70	0.70	-2.78%	994,000
Dec 2, 2025	0.72	0.74	0.69	0.72	0.72	-	1,631,000
Dec 1, 2025	0.68	0.72	0.68	0.72	0.72	2.86%	3,200,000
Nov 28, 2025	0.70	0.70	0.68	0.70	0.70	-	308,000
Nov 27, 2025	0.70	0.70	0.70	0.70	0.70	-	10,000
Nov 26, 2025	0.71	0.71	0.68	0.70	0.70	-1.41%	879,000
Nov 25, 2025	0.69	0.74	0.67	0.71	0.71	-1.39%	1,160,000
Nov 24, 2025	0.71	0.72	0.66	0.72	0.72	-2.70%	797,000