PSE:NRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.70	0.73	0.69	0.72	0.72	-1.37%	411,000
Apr 27, 2026	0.74	0.74	0.69	0.73	0.73	-1.35%	1,253,000
Apr 24, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	8,000
Apr 23, 2026	0.75	0.75	0.72	0.72	0.72	-1.37%	1,484,000
Apr 22, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	506,000
Apr 21, 2026	0.74	0.75	0.72	0.74	0.74	2.78%	925,000
Apr 20, 2026	0.75	0.75	0.72	0.72	0.72	-	3,000
Apr 17, 2026	0.74	0.76	0.70	0.72	0.72	-	1,140,000
Apr 16, 2026	0.71	0.72	0.71	0.72	0.72	-1.37%	196,000
Apr 15, 2026	0.69	0.74	0.69	0.73	0.73	-	541,000
Apr 14, 2026	0.73	0.73	0.73	0.73	0.73	-	2,000
Apr 13, 2026	0.75	0.75	0.70	0.73	0.73	1.39%	262,000
Apr 10, 2026	0.75	0.76	0.72	0.72	0.72	-4.00%	2,921,000
Apr 8, 2026	0.72	0.77	0.71	0.75	0.75	4.17%	2,995,000
Apr 7, 2026	0.75	0.75	0.72	0.72	0.72	-2.70%	243,000
Apr 6, 2026	0.72	0.74	0.71	0.74	0.74	4.23%	920,000
Apr 1, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	284,000
Mar 31, 2026	0.72	0.74	0.69	0.72	0.72	4.35%	3,563,000
Mar 30, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	9,000
Mar 27, 2026	0.71	0.74	0.69	0.70	0.70	-	1,382,000
Mar 26, 2026	0.68	0.74	0.68	0.70	0.70	-1.41%	3,093,000
Mar 25, 2026	0.68	0.74	0.67	0.71	0.71	5.97%	2,827,000
Mar 24, 2026	0.67	0.67	0.67	0.67	0.67	-	5,000
Mar 23, 2026	0.68	0.72	0.67	0.67	0.67	-4.29%	2,035,000
Mar 19, 2026	0.70	0.72	0.70	0.70	0.70	-	263,000
Mar 18, 2026	0.73	0.73	0.70	0.70	0.70	-	742,000
Mar 17, 2026	0.70	0.70	0.70	0.70	0.70	-	4,000
Mar 16, 2026	0.70	0.70	0.70	0.70	0.70	-	26,000
Mar 13, 2026	0.71	0.72	0.69	0.70	0.70	1.45%	4,052,000
Mar 12, 2026	0.68	0.73	0.67	0.69	0.69	-	3,136,000
Mar 11, 2026	0.67	0.73	0.67	0.69	0.69	2.99%	1,658,000
Mar 10, 2026	0.67	0.67	0.67	0.67	0.67	-	190,000
Mar 9, 2026	0.67	0.70	0.67	0.67	0.67	-	840,000
Mar 6, 2026	0.67	0.71	0.67	0.67	0.67	-1.47%	1,183,000
Mar 5, 2026	0.70	0.71	0.68	0.68	0.68	-	980,000
Mar 4, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	127,000
Mar 3, 2026	0.70	0.71	0.69	0.69	0.69	-	1,065,000
Mar 2, 2026	0.69	0.71	0.69	0.69	0.69	-	408,000
Feb 27, 2026	0.70	0.71	0.69	0.69	0.69	-	423,000
Feb 26, 2026	0.73	0.74	0.69	0.69	0.69	-5.48%	1,281,000
Feb 25, 2026	0.69	0.75	0.69	0.73	0.73	5.80%	1,361,000
Feb 24, 2026	0.73	0.74	0.69	0.69	0.69	-5.48%	2,126,000
Feb 23, 2026	0.69	0.74	0.69	0.73	0.73	2.82%	850,000
Feb 20, 2026	0.70	0.71	0.69	0.71	0.71	-1.39%	240,000
Feb 19, 2026	0.68	0.72	0.68	0.72	0.72	5.88%	58,000
Feb 18, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	379,000
Feb 16, 2026	0.74	0.74	0.70	0.71	0.71	-5.33%	510,000
Feb 13, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Feb 12, 2026	0.75	0.75	0.75	0.75	0.75	-	9,000
Feb 11, 2026	0.73	0.76	0.73	0.75	0.75	5.63%	749,000
Feb 10, 2026	0.75	0.75	0.71	0.71	0.71	-4.05%	1,624,000
Feb 9, 2026	0.76	0.77	0.74	0.74	0.74	-2.63%	1,078,000
Feb 6, 2026	0.76	0.78	0.75	0.76	0.76	-	782,000
Feb 5, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	1,051,000
Feb 4, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	652,000
Feb 3, 2026	0.81	0.81	0.78	0.78	0.78	-3.70%	413,000
Feb 2, 2026	0.79	0.82	0.79	0.81	0.81	2.53%	204,000
Jan 30, 2026	0.79	0.83	0.78	0.79	0.79	-	952,000
Jan 29, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	6,000
Jan 28, 2026	0.79	0.82	0.78	0.80	0.80	-	3,359,000
Jan 27, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	500,000
Jan 26, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	1,370,000
Jan 23, 2026	0.78	0.81	0.78	0.80	0.80	-	1,009,000
Jan 22, 2026	0.80	0.80	0.76	0.80	0.80	-	1,583,000
Jan 21, 2026	0.78	0.80	0.75	0.80	0.80	5.26%	1,858,000
Jan 20, 2026	0.79	0.79	0.76	0.76	0.76	-2.56%	307,000
Jan 19, 2026	0.78	0.79	0.76	0.78	0.78	-	1,782,000
Jan 16, 2026	0.81	0.81	0.76	0.78	0.78	-2.50%	1,074,000
Jan 15, 2026	0.80	0.80	0.78	0.80	0.80	1.27%	1,288,000
Jan 14, 2026	0.79	0.80	0.77	0.79	0.79	-	400,000
Jan 13, 2026	0.84	0.84	0.78	0.79	0.79	-5.95%	973,000
Jan 12, 2026	0.79	0.84	0.78	0.84	0.84	3.70%	669,000
Jan 9, 2026	0.79	0.83	0.78	0.81	0.81	2.53%	1,695,000
Jan 8, 2026	0.78	0.79	0.76	0.79	0.79	1.28%	1,345,000
Jan 7, 2026	0.77	0.80	0.77	0.78	0.78	-	1,033,000
Jan 6, 2026	0.76	0.78	0.76	0.78	0.78	1.30%	1,238,000
Jan 5, 2026	0.77	0.77	0.75	0.77	0.77	-	348,000
Jan 2, 2026	0.76	0.77	0.75	0.77	0.77	-	959,000
Dec 29, 2025	0.76	0.78	0.74	0.77	0.77	2.67%	2,049,000
Dec 26, 2025	0.75	0.76	0.74	0.75	0.75	-1.32%	960,000
Dec 23, 2025	0.74	0.76	0.74	0.76	0.76	-	1,483,000
Dec 22, 2025	0.74	0.77	0.73	0.76	0.76	1.33%	1,167,000
Dec 19, 2025	0.74	0.75	0.72	0.75	0.75	-	2,314,000
Dec 18, 2025	0.71	0.75	0.71	0.75	0.75	1.35%	2,019,000
Dec 17, 2025	0.71	0.75	0.71	0.74	0.74	4.23%	1,832,000
Dec 16, 2025	0.73	0.73	0.71	0.71	0.71	-2.74%	35,000
Dec 15, 2025	0.73	0.73	0.72	0.73	0.73	-2.67%	299,000
Dec 12, 2025	0.74	0.76	0.71	0.75	0.75	1.35%	1,610,000
Dec 11, 2025	0.75	0.75	0.74	0.74	0.74	-2.63%	166,000
Dec 10, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	174,000
Dec 9, 2025	0.72	0.77	0.71	0.77	0.77	5.48%	2,682,000
Dec 5, 2025	0.73	0.73	0.73	0.73	0.73	-	5,000
Dec 4, 2025	0.72	0.73	0.71	0.73	0.73	4.29%	238,000
Dec 3, 2025	0.73	0.73	0.68	0.70	0.70	-2.78%	994,000
Dec 2, 2025	0.72	0.74	0.69	0.72	0.72	-	1,631,000
Dec 1, 2025	0.68	0.72	0.68	0.72	0.72	2.86%	3,200,000
Nov 28, 2025	0.70	0.70	0.68	0.70	0.70	-	308,000
Nov 27, 2025	0.70	0.70	0.70	0.70	0.70	-	10,000
Nov 26, 2025	0.71	0.71	0.68	0.70	0.70	-1.41%	879,000
Nov 25, 2025	0.69	0.74	0.67	0.71	0.71	-1.39%	1,160,000