NiHAO Mineral Resources International, Inc. (PSE:NI)
Philippines
· Delayed Price · Currency is PHP 0.475
-0.025 (-5.00%)
At close: Mar 5, 2026
PSE:NI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.45 | 0.48 | 0.44 | 0.48 | 0.48 | -5.00% | 297,000 |
| Mar 4, 2026 | 0.47 | 0.51 | 0.42 | 0.50 | 0.50 | -5.66% | 623,000 |
| Mar 3, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 29,000 |
| Mar 2, 2026 | 0.43 | 0.56 | 0.42 | 0.55 | 0.55 | 27.91% | 410,000 |
| Feb 27, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 10,000 |
| Feb 26, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 80,000 |
| Feb 25, 2026 | 0.42 | 0.45 | 0.41 | 0.44 | 0.44 | -6.45% | 330,000 |
| Feb 24, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 13.41% | 90,000 |
| Feb 23, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -8.89% | 20,000 |
| Feb 20, 2026 | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | 9.76% | 300,000 |
| Feb 19, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 10,000 |
| Feb 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.90% | 10,000 |
| Feb 12, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 11, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 10, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -6.10% | 110,000 |
| Feb 9, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 6, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 5, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 20,000 |
| Feb 4, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 10,000 |
| Feb 3, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 2, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 30, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 29, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 28, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 50,000 |
| Jan 27, 2026 | 0.48 | 0.48 | 0.41 | 0.42 | 0.42 | -12.50% | 90,000 |
| Jan 26, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 17.07% | 30,000 |
| Jan 23, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 280,000 |
| Jan 22, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 21, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -10.87% | 50,000 |
| Jan 20, 2026 | 0.50 | 0.53 | 0.45 | 0.46 | 0.46 | -8.00% | 131,000 |
| Jan 19, 2026 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 13.64% | 220,000 |
| Jan 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 15, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 18.92% | 80,000 |
| Jan 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 12, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | 5.71% | 130,000 |
| Jan 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -11.39% | 10,000 |
| Jan 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,000 |
| Jan 7, 2026 | 0.32 | 0.40 | 0.32 | 0.40 | 0.40 | 23.44% | 360,000 |
| Jan 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 20,000 |
| Jan 5, 2026 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 1.59% | 60,000 |
| Jan 2, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 30,000 |
| Dec 29, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.97% | 140,000 |
| Dec 26, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -4.29% | 40,000 |
| Dec 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.89% | 20,000 |
| Dec 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 20,000 |
| Dec 15, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 20,000 |
| Dec 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 9, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.11% | 50,000 |
| Dec 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 10,000 |
| Dec 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 4.35% | 20,000 |
| Dec 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -16.87% | 20,000 |
| Dec 2, 2025 | 0.33 | 0.42 | 0.33 | 0.42 | 0.42 | 9.21% | 110,000 |
| Dec 1, 2025 | 0.32 | 0.38 | 0.32 | 0.38 | 0.38 | 11.76% | 190,000 |
| Nov 28, 2025 | 0.28 | 0.34 | 0.28 | 0.34 | 0.34 | -10.53% | 30,000 |
| Nov 27, 2025 | 0.54 | 0.54 | 0.38 | 0.38 | 0.38 | -2.56% | 230,000 |
| Nov 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -8.24% | 30,000 |
| Nov 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 24, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | -4.49% | 80,000 |
| Nov 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 20,000 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 19, 2025 | 0.47 | 0.47 | 0.37 | 0.45 | 0.45 | -11.00% | 71,000 |
| Nov 18, 2025 | 0.40 | 0.50 | 0.40 | 0.50 | 0.50 | -1.96% | 3,000 |
| Nov 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 14, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 3,000 |
| Nov 13, 2025 | 0.46 | 0.52 | 0.46 | 0.52 | 0.52 | 13.04% | 50,000 |
| Nov 12, 2025 | 0.36 | 0.46 | 0.36 | 0.46 | 0.46 | 2.22% | 30,000 |
| Nov 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10,000 |
| Nov 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 30, 2025 | 0.37 | 0.45 | 0.37 | 0.45 | 0.45 | -6.25% | 60,000 |
| Oct 29, 2025 | 0.50 | 0.57 | 0.48 | 0.48 | 0.48 | -4.00% | 82,000 |
| Oct 28, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 32,000 |
| Oct 27, 2025 | 0.53 | 0.53 | 0.49 | 0.51 | 0.51 | -5.56% | 28,000 |
| Oct 24, 2025 | 0.50 | 0.58 | 0.49 | 0.54 | 0.54 | 8.00% | 73,000 |
| Oct 23, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 12,000 |
| Oct 22, 2025 | 0.51 | 0.55 | 0.49 | 0.52 | 0.52 | 1.96% | 740,000 |
| Oct 21, 2025 | 0.53 | 0.53 | 0.48 | 0.51 | 0.51 | -3.77% | 8,000 |
| Oct 20, 2025 | 0.59 | 0.59 | 0.53 | 0.53 | 0.53 | -10.17% | 70,000 |
| Oct 17, 2025 | 0.66 | 0.69 | 0.53 | 0.59 | 0.59 | -10.61% | 347,000 |
| Oct 16, 2025 | 0.48 | 0.70 | 0.48 | 0.66 | 0.66 | 37.50% | 1,250,000 |
| Oct 15, 2025 | 0.40 | 0.49 | 0.40 | 0.48 | 0.48 | 23.08% | 300,000 |
| Oct 14, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 14.71% | 110,000 |
| Oct 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 30,000 |
| Oct 9, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 7.81% | 70,000 |
| Oct 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,000 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -13.51% | 10,000 |