Ni-Co Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.49	0.49	0.48	0.48	0.48	3.23%	172,267
Aug 17, 2026	0.49	0.49	0.47	0.47	0.47	-1.06%	106,803
Aug 14, 2026	0.48	0.49	0.47	0.47	0.47	2.17%	119,004
Aug 13, 2026	0.47	0.48	0.46	0.46	0.46	-4.17%	24,022
Aug 12, 2026	0.47	0.49	0.46	0.48	0.48	2.13%	24,500
Aug 11, 2026	0.49	0.49	0.47	0.47	0.47	-	34,630
Aug 10, 2026	0.46	0.49	0.45	0.47	0.47	4.44%	55,149
Aug 7, 2026	0.44	0.50	0.44	0.45	0.45	-4.26%	185,648
Aug 6, 2026	0.45	0.48	0.45	0.47	0.47	4.44%	49,000
Aug 5, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	25,060
Aug 4, 2026	0.47	0.49	0.43	0.46	0.46	-	46,821
Jul 31, 2026	0.49	0.49	0.45	0.46	0.46	2.22%	54,504
Jul 30, 2026	0.45	0.49	0.44	0.45	0.45	-	73,927
Jul 29, 2026	0.40	0.49	0.39	0.45	0.45	18.42%	130,883
Jul 28, 2026	0.40	0.40	0.38	0.38	0.38	-1.30%	32,000
Jul 27, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	31,318
Jul 24, 2026	0.41	0.41	0.38	0.38	0.38	-9.52%	70,572
Jul 23, 2026	0.42	0.43	0.40	0.42	0.42	-10.64%	43,707
Jul 22, 2026	0.47	0.48	0.45	0.47	0.47	4.44%	41,642
Jul 21, 2026	0.47	0.47	0.45	0.45	0.45	4.65%	47,602
Jul 20, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	11,037
Jul 17, 2026	0.49	0.49	0.44	0.44	0.44	-10.20%	112,575
Jul 16, 2026	0.38	0.49	0.37	0.49	0.49	28.95%	128,292
Jul 15, 2026	0.50	0.50	0.36	0.38	0.38	52.00%	113,780
Jul 14, 2026	0.25	0.25	0.25	0.25	0.25	-	-