PSE:NRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.92	0.98	0.92	0.96	0.96	11.63%	441,000
Jun 23, 2026	0.92	0.92	0.86	0.86	0.86	-6.52%	230,000
Jun 22, 2026	0.92	0.94	0.91	0.92	0.92	-	154,000
Jun 19, 2026	0.91	0.95	0.91	0.92	0.92	-1.08%	181,000
Jun 18, 2026	0.95	0.97	0.90	0.93	0.93	-1.06%	171,000
Jun 17, 2026	0.93	0.95	0.90	0.94	0.94	1.08%	320,000
Jun 16, 2026	0.96	0.97	0.91	0.93	0.93	-4.12%	225,000
Jun 15, 2026	0.92	1.00	0.90	0.97	0.97	3.19%	586,000
Jun 11, 2026	0.95	1.00	0.90	0.94	0.94	-2.39%	1,090,000
Jun 10, 2026	1.13	1.13	1.08	1.10	0.96	-2.65%	436,000
Jun 9, 2026	1.13	1.14	1.11	1.13	0.99	-	1,434,000
Jun 8, 2026	1.13	1.15	1.04	1.13	0.99	1.80%	1,303,000
Jun 5, 2026	1.11	1.14	1.11	1.11	0.97	0.91%	352,000
Jun 4, 2026	1.08	1.10	1.06	1.10	0.96	1.85%	1,334,000
Jun 3, 2026	1.10	1.10	1.05	1.08	0.95	-1.82%	1,620,000
Jun 2, 2026	1.10	1.12	1.07	1.10	0.96	1.85%	2,011,000
Jun 1, 2026	1.03	1.18	1.02	1.08	0.95	2.86%	9,945,000
May 29, 2026	0.94	1.05	0.93	1.05	0.92	20.69%	12,627,000
May 28, 2026	0.77	0.87	0.77	0.87	0.76	11.54%	3,349,000
May 26, 2026	0.81	0.81	0.77	0.78	0.68	-3.70%	1,504,000
May 25, 2026	0.81	0.83	0.80	0.81	0.71	-	475,000
May 22, 2026	0.79	0.82	0.79	0.81	0.71	1.25%	841,000
May 21, 2026	0.80	0.80	0.80	0.80	0.70	-	-
May 20, 2026	0.82	0.82	0.80	0.80	0.70	-2.44%	23,000
May 19, 2026	0.83	0.83	0.82	0.82	0.72	2.50%	3,000
May 18, 2026	0.83	0.84	0.80	0.80	0.70	-3.61%	1,589,000
May 15, 2026	0.83	0.83	0.82	0.83	0.73	-	25,000
May 14, 2026	0.80	0.84	0.80	0.83	0.73	3.75%	1,226,000
May 13, 2026	0.76	0.80	0.76	0.80	0.70	5.26%	551,000
May 12, 2026	0.78	0.78	0.76	0.76	0.67	-	71,000
May 11, 2026	0.78	0.78	0.76	0.76	0.67	-	2,000
May 8, 2026	0.78	0.79	0.74	0.76	0.67	-2.56%	1,242,000
May 7, 2026	0.78	0.79	0.76	0.78	0.68	1.30%	45,000
May 6, 2026	0.78	0.79	0.76	0.77	0.67	-1.28%	185,000
May 5, 2026	0.79	0.79	0.76	0.78	0.68	-	63,000
May 4, 2026	0.72	0.78	0.72	0.78	0.68	8.33%	1,445,000
Apr 30, 2026	0.70	0.72	0.70	0.72	0.63	2.86%	53,000
Apr 29, 2026	0.69	0.73	0.69	0.70	0.61	-2.78%	1,222,000
Apr 28, 2026	0.70	0.73	0.69	0.72	0.63	-1.37%	411,000
Apr 27, 2026	0.74	0.74	0.69	0.73	0.64	-1.35%	1,253,000
Apr 24, 2026	0.72	0.74	0.72	0.74	0.65	2.78%	8,000
Apr 23, 2026	0.75	0.75	0.72	0.72	0.63	-1.37%	1,484,000
Apr 22, 2026	0.74	0.75	0.73	0.73	0.64	-1.35%	506,000
Apr 21, 2026	0.74	0.75	0.72	0.74	0.65	2.78%	925,000
Apr 20, 2026	0.75	0.75	0.72	0.72	0.63	-	3,000
Apr 17, 2026	0.74	0.76	0.70	0.72	0.63	-	1,140,000
Apr 16, 2026	0.71	0.72	0.71	0.72	0.63	-1.37%	196,000
Apr 15, 2026	0.69	0.74	0.69	0.73	0.64	-	541,000
Apr 14, 2026	0.73	0.73	0.73	0.73	0.64	-	2,000
Apr 13, 2026	0.75	0.75	0.70	0.73	0.64	1.39%	262,000