NiHAO Mineral Resources International, Inc. (PSE:NI)
Philippines
· Delayed Price · Currency is PHP 0.365
+0.005 (1.39%)
At close: Dec 5, 2025
PSE:NI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 5.71% | 150,000 |
| Oct 3, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | -14.63% | 50,810,000 |
| Oct 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 18.84% | 10,000 |
| Sep 30, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 9.52% | 120,000 |
| Sep 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 20,000 |
| Sep 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 16, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -4.55% | 90,000 |
| Sep 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 30,000 |
| Sep 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.41% | 10,000 |
| Sep 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 9, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 30,000 |
| Sep 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 4, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | -12.82% | 210,000 |
| Sep 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 21.88% | 20,000 |
| Sep 2, 2025 | 0.35 | 0.36 | 0.32 | 0.32 | 0.32 | -7.25% | 420,000 |
| Sep 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.99% | 20,000 |
| Aug 29, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 1.52% | 190,000 |
| Aug 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 15, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.13% | 20,000 |
| Aug 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 13, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 1.59% | 110,000 |
| Aug 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.97% | 10,000 |
| Aug 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 70,000 |
| Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.76% | 10,000 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -8.70% | 30,000 |
| Jul 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 9.52% | 10,000 |
| Jul 23, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -7.35% | 90,000 |
| Jul 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 16, 2025 | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | 1.49% | 510,000 |