Ni-Co Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.39	0.41	0.39	0.41	0.41	-4.65%	22,100
Oct 29, 2026	0.43	0.43	0.42	0.43	0.43	-	60,500
Oct 28, 2026	0.41	0.43	0.41	0.43	0.43	10.26%	11,000
Oct 27, 2026	0.41	0.41	0.39	0.39	0.39	-9.30%	48,705
Oct 26, 2026	0.43	0.43	0.43	0.43	0.43	10.26%	3,500
Oct 23, 2026	0.42	0.44	0.39	0.39	0.39	-9.30%	32,386
Oct 22, 2026	0.45	0.45	0.43	0.43	0.43	2.38%	10,262
Oct 21, 2026	0.43	0.43	0.41	0.42	0.42	-5.62%	57,676
Oct 20, 2026	0.47	0.47	0.45	0.45	0.45	-5.32%	2,083
Oct 19, 2026	0.43	0.47	0.43	0.47	0.47	9.30%	218,155
Oct 16, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	15,244
Oct 15, 2026	0.41	0.44	0.41	0.44	0.44	7.32%	24,712
Oct 14, 2026	0.42	0.42	0.41	0.41	0.41	-8.89%	40,860
Oct 13, 2026	0.43	0.45	0.43	0.45	0.45	-	16,008
Oct 9, 2026	0.45	0.45	0.45	0.45	0.45	4.65%	1,000
Oct 7, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	10,100
Oct 6, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	500
Oct 5, 2026	0.46	0.47	0.45	0.47	0.47	-	17,777
Oct 2, 2026	0.42	0.47	0.41	0.47	0.47	6.82%	61,729
Oct 1, 2026	0.43	0.44	0.42	0.44	0.44	4.76%	35,624
Sep 30, 2026	0.42	0.43	0.42	0.42	0.42	-4.55%	32,233
Sep 29, 2026	0.44	0.44	0.44	0.44	0.44	-	20,000
Sep 28, 2026	0.42	0.44	0.41	0.44	0.44	-	28,500
Sep 25, 2026	0.46	0.46	0.44	0.44	0.44	4.76%	30,748
Sep 24, 2026	0.46	0.46	0.42	0.42	0.42	-8.70%	35,825
Sep 23, 2026	0.42	0.46	0.42	0.46	0.46	-2.13%	2,700
Sep 22, 2026	0.44	0.47	0.42	0.47	0.47	6.82%	89,878
Sep 21, 2026	0.46	0.47	0.44	0.44	0.44	-4.35%	34,187
Sep 18, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	3,470
Sep 17, 2026	0.49	0.49	0.47	0.47	0.47	-	12,331
Sep 16, 2026	0.49	0.49	0.47	0.47	0.47	2.17%	38,549
Sep 15, 2026	0.49	0.49	0.46	0.46	0.46	-6.12%	41,865
Sep 14, 2026	0.49	0.49	0.48	0.49	0.49	-	103,144
Sep 11, 2026	0.48	0.49	0.48	0.49	0.49	-	11,103
Sep 10, 2026	0.48	0.49	0.43	0.49	0.49	-	64,983
Sep 9, 2026	0.46	0.49	0.44	0.49	0.49	6.52%	92,304
Sep 8, 2026	0.49	0.49	0.45	0.46	0.46	-6.12%	83,350
Sep 4, 2026	0.50	0.50	0.49	0.49	0.49	6.52%	21,328
Sep 3, 2026	0.50	0.51	0.46	0.46	0.46	-8.00%	84,120
Sep 2, 2026	0.50	0.51	0.50	0.50	0.50	-	108,257
Sep 1, 2026	0.50	0.51	0.50	0.50	0.50	2.04%	178,053
Aug 31, 2026	0.48	0.50	0.48	0.49	0.49	-	128,293
Aug 28, 2026	0.50	0.50	0.49	0.49	0.49	-	119,068
Aug 27, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	41,365
Aug 26, 2026	0.49	0.50	0.49	0.50	0.50	1.01%	113,824
Aug 25, 2026	0.48	0.50	0.48	0.50	0.50	1.02%	90,600
Aug 24, 2026	0.48	0.49	0.48	0.49	0.49	3.16%	29,500
Aug 21, 2026	0.47	0.48	0.47	0.48	0.48	7.95%	31,762
Aug 20, 2026	0.50	0.50	0.44	0.44	0.44	-7.37%	278,663
Aug 19, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	234,082