Arctic Fox Ventures (NIOX) Historical Prices

Time Period

Events

TSE:NIOX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.50	0.50	0.47	0.48	0.48	+1.06%	4,000	0.07
Oct 29, 2026	0.47	0.48	0.46	0.47	0.47	+1.08%	30,544	0.52
Oct 28, 2026	0.46	0.48	0.46	0.47	0.47	-2.11%	20,900	0.36
Oct 27, 2026	0.48	0.48	0.47	0.48	0.48	+3.26%	2,500	0.04
Oct 26, 2026	0.48	0.48	0.46	0.46	0.46	+0.00%	0	0.00
Oct 23, 2026	0.48	0.48	0.46	0.46	0.46	+0.00%	17,500	0.26
Oct 22, 2026	0.49	0.49	0.46	0.46	0.46	-6.12%	16,000	0.23
Oct 21, 2026	0.49	0.51	0.48	0.49	0.49	-2.00%	97,510	1.42
Oct 20, 2026	0.49	0.50	0.49	0.50	0.50	+0.00%	20,280	0.30
Oct 19, 2026	0.46	0.50	0.46	0.50	0.50	+8.70%	72,200	1.07
Oct 16, 2026	0.48	0.51	0.46	0.46	0.46	-3.16%	29,500	0.44
Oct 15, 2026	0.58	0.60	0.46	0.48	0.48	-20.83%	224,043	3.54
Oct 14, 2026	0.60	0.61	0.60	0.60	0.60	-1.64%	49,950	0.80
Oct 13, 2026	0.65	0.65	0.58	0.61	0.61	-6.15%	114,030	1.87
Oct 12, 2026	0.64	0.65	0.62	0.65	0.65	+0.00%	0	0.00
Oct 09, 2026	0.64	0.65	0.62	0.65	0.65	+3.17%	61,505	0.99
Oct 08, 2026	0.62	0.65	0.62	0.63	0.63	+1.61%	71,674	1.17
Oct 07, 2026	0.59	0.64	0.59	0.62	0.62	+6.90%	152,000	2.58
Oct 06, 2026	0.55	0.61	0.53	0.58	0.58	+1.75%	159,469	2.78
Oct 05, 2026	0.56	0.57	0.54	0.57	0.57	+1.79%	44,000	0.77
Oct 02, 2026	0.55	0.56	0.53	0.56	0.56	+5.66%	52,503	0.92
Oct 01, 2026	0.57	0.57	0.53	0.53	0.53	-7.02%	115,363	2.06
Sep 30, 2026	0.55	0.57	0.53	0.57	0.57	+1.79%	46,002	0.83
Sep 29, 2026	0.59	0.60	0.55	0.56	0.56	-1.75%	61,401	1.12
Sep 28, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	5,500	0.10
Sep 25, 2026	0.58	0.59	0.56	0.59	0.59	-1.67%	6,750	0.12
Sep 24, 2026	0.58	0.60	0.58	0.60	0.60	+1.69%	2,250	0.04
Sep 23, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	21,500	0.39
Sep 22, 2026	0.60	0.60	0.58	0.60	0.60	+0.00%	94,505	1.71
Sep 21, 2026	0.64	0.64	0.60	0.60	0.60	-7.69%	61,123	1.12
Sep 18, 2026	0.65	0.67	0.64	0.65	0.65	+0.00%	44,154	0.71
Sep 17, 2026	0.65	0.68	0.63	0.65	0.65	+0.00%	61,167	0.99
Sep 16, 2026	0.67	0.67	0.64	0.65	0.65	+0.00%	13,250	0.22
Sep 15, 2026	0.65	0.68	0.65	0.65	0.65	+4.84%	98,853	1.65
Sep 14, 2026	0.65	0.68	0.62	0.62	0.62	-1.59%	27,567	0.46
Sep 11, 2026	0.64	0.65	0.63	0.63	0.63	+0.00%	23,000	0.38
Sep 10, 2026	0.68	0.68	0.63	0.63	0.63	-7.35%	36,620	0.61
Sep 09, 2026	0.67	0.69	0.66	0.68	0.68	+0.00%	83,725	1.42
Sep 08, 2026	0.67	0.70	0.67	0.68	0.68	+3.03%	46,095	0.79
Sep 07, 2026	0.66	0.67	0.64	0.66	0.66	+0.00%	0	0.00
Sep 04, 2026	0.66	0.67	0.64	0.66	0.66	+1.54%	31,520	0.53
Sep 03, 2026	0.65	0.66	0.65	0.65	0.65	+0.00%	40,693	0.68
Sep 02, 2026	0.60	0.65	0.60	0.65	0.65	+0.00%	36,119	0.60
Sep 01, 2026	0.69	0.70	0.62	0.65	0.65	-4.41%	117,100	2.01
Aug 31, 2026	0.67	0.68	0.66	0.68	0.68	+0.00%	96,938	1.67
Aug 28, 2026	0.69	0.69	0.65	0.68	0.68	+3.03%	93,500	1.65
Aug 27, 2026	0.67	0.69	0.65	0.66	0.66	+1.54%	124,442	2.11
Aug 26, 2026	0.63	0.68	0.59	0.65	0.65	+3.17%	171,670	3.00
Aug 25, 2026	0.66	0.68	0.63	0.63	0.63	+0.00%	55,963	0.99
Aug 24, 2026	0.63	0.68	0.62	0.63	0.63	+1.61%	107,645	1.97

Arctic Fox Ventures historical prices

Arctic Fox Ventures (NIOX) Historical Prices

Become an Expert with TipRanks Premium