Nicola Mining Inc. (TSXV:NIM)
Canada
· Delayed Price · Currency is CAD 1.140
-0.030 (-2.56%)
Mar 9, 2026, 3:59 PM EST
Nicola Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.16 | 1.20 | 1.16 | 1.16 | - | -0.85% | 101,994 |
| Mar 6, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | - | 70,774 |
| Mar 5, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 19,740 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 42,587 |
| Mar 3, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -0.85% | 138,749 |
| Mar 2, 2026 | 1.25 | 1.25 | 1.14 | 1.18 | 1.18 | -2.48% | 372,269 |
| Feb 27, 2026 | 1.26 | 1.28 | 1.21 | 1.21 | 1.21 | -2.42% | 158,488 |
| Feb 26, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 133,196 |
| Feb 25, 2026 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | 4.10% | 211,226 |
| Feb 24, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 69,575 |
| Feb 23, 2026 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | 0.81% | 106,226 |
| Feb 20, 2026 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 73,288 |
| Feb 19, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 77,963 |
| Feb 18, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 146,083 |
| Feb 17, 2026 | 1.27 | 1.33 | 1.20 | 1.22 | 1.22 | -1.61% | 166,314 |
| Feb 13, 2026 | 1.26 | 1.32 | 1.20 | 1.24 | 1.24 | -0.80% | 263,905 |
| Feb 12, 2026 | 1.29 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 59,928 |
| Feb 11, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 8.33% | 77,141 |
| Feb 10, 2026 | 1.28 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 180,935 |
| Feb 9, 2026 | 1.22 | 1.35 | 1.22 | 1.30 | 1.30 | 8.33% | 177,947 |
| Feb 6, 2026 | 1.17 | 1.23 | 1.16 | 1.20 | 1.20 | 5.26% | 122,426 |
| Feb 5, 2026 | 1.19 | 1.23 | 1.13 | 1.14 | 1.14 | -2.56% | 202,415 |
| Feb 4, 2026 | 1.29 | 1.29 | 1.16 | 1.17 | 1.17 | -8.59% | 366,717 |
| Feb 3, 2026 | 1.16 | 1.28 | 1.15 | 1.28 | 1.28 | 11.30% | 175,238 |
| Feb 2, 2026 | 1.15 | 1.21 | 1.13 | 1.15 | 1.15 | -2.54% | 264,660 |
| Jan 30, 2026 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | -3.28% | 173,236 |
| Jan 29, 2026 | 1.24 | 1.30 | 1.22 | 1.22 | 1.22 | -1.61% | 395,373 |
| Jan 28, 2026 | 1.08 | 1.24 | 1.08 | 1.24 | 1.24 | 14.81% | 1,009,047 |
| Jan 27, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 103,210 |
| Jan 26, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 385,141 |
| Jan 23, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 115,853 |
| Jan 22, 2026 | 1.02 | 1.13 | 1.02 | 1.07 | 1.07 | 4.90% | 235,507 |
| Jan 21, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 78,049 |
| Jan 20, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 82,439 |
| Jan 19, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 3.03% | 251,385 |
| Jan 16, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 115,987 |
| Jan 15, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 305,040 |
| Jan 14, 2026 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 442,320 |
| Jan 13, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 396,212 |
| Jan 12, 2026 | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | - | 267,174 |
| Jan 9, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 3.13% | 249,342 |
| Jan 8, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -3.03% | 96,947 |
| Jan 7, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 46,288 |
| Jan 6, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 245,285 |
| Jan 5, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 1.02% | 187,313 |
| Jan 2, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 1.03% | 60,442 |
| Dec 31, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 103,194 |
| Dec 30, 2025 | 1.02 | 1.04 | 0.98 | 0.98 | 0.98 | -3.92% | 138,404 |
| Dec 29, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 42,621 |
| Dec 24, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 69,095 |
| Dec 23, 2025 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 71,507 |
| Dec 22, 2025 | 0.97 | 1.10 | 0.96 | 1.02 | 1.02 | 7.37% | 346,584 |
| Dec 19, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -4.04% | 105,561 |
| Dec 18, 2025 | 0.96 | 0.99 | 0.94 | 0.99 | 0.99 | - | 91,534 |
| Dec 17, 2025 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -2.94% | 92,077 |
| Dec 16, 2025 | 0.97 | 1.04 | 0.96 | 1.02 | 1.02 | 10.87% | 49,707 |
| Dec 15, 2025 | 1.05 | 1.08 | 0.92 | 0.92 | 0.92 | -13.21% | 185,637 |
| Dec 12, 2025 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -0.93% | 118,802 |
| Dec 11, 2025 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | 0.94% | 183,693 |
| Dec 10, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 55,404 |
| Dec 9, 2025 | 1.04 | 1.08 | 1.01 | 1.03 | 1.03 | - | 62,942 |
| Dec 8, 2025 | 1.08 | 1.10 | 1.01 | 1.03 | 1.03 | -0.96% | 161,283 |
| Dec 5, 2025 | 1.01 | 1.08 | 0.98 | 1.04 | 1.04 | 4.00% | 170,132 |
| Dec 4, 2025 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 3.09% | 167,115 |
| Dec 3, 2025 | 0.94 | 0.97 | 0.91 | 0.97 | 0.97 | 3.19% | 35,819 |
| Dec 2, 2025 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -5.05% | 62,493 |
| Dec 1, 2025 | 0.85 | 0.99 | 0.84 | 0.99 | 0.99 | 15.12% | 141,272 |
| Nov 28, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 39,950 |
| Nov 27, 2025 | 0.82 | 0.85 | 0.80 | 0.85 | 0.85 | 3.66% | 82,218 |
| Nov 26, 2025 | 0.82 | 0.82 | 0.79 | 0.82 | 0.82 | 1.23% | 74,419 |
| Nov 25, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 71,832 |
| Nov 24, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -1.20% | 28,621 |
| Nov 21, 2025 | 0.81 | 0.83 | 0.80 | 0.83 | 0.83 | 2.47% | 135,896 |
| Nov 20, 2025 | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | - | 62,600 |
| Nov 19, 2025 | 0.81 | 0.84 | 0.81 | 0.81 | 0.81 | -1.22% | 39,902 |
| Nov 18, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -1.20% | 45,727 |
| Nov 17, 2025 | 0.89 | 0.89 | 0.79 | 0.83 | 0.83 | -4.60% | 175,120 |
| Nov 14, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 47,014 |
| Nov 13, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | - | 59,312 |
| Nov 12, 2025 | 0.84 | 0.92 | 0.84 | 0.88 | 0.88 | 2.33% | 96,783 |
| Nov 11, 2025 | 0.89 | 0.89 | 0.79 | 0.86 | 0.86 | -2.27% | 206,007 |
| Nov 10, 2025 | 0.90 | 0.92 | 0.85 | 0.88 | 0.88 | 3.53% | 138,944 |
| Nov 7, 2025 | 0.95 | 0.96 | 0.85 | 0.85 | 0.85 | 1.19% | 128,013 |
| Nov 6, 2025 | 0.87 | 0.87 | 0.81 | 0.84 | 0.84 | -3.45% | 76,068 |
| Nov 5, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -2.25% | 52,625 |
| Nov 4, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -6.32% | 152,138 |
| Nov 3, 2025 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | -1.04% | 61,356 |
| Oct 31, 2025 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -3.03% | 100,166 |
| Oct 30, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 1.02% | 51,360 |
| Oct 29, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 68,000 |
| Oct 28, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -2.94% | 73,486 |
| Oct 27, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 286,592 |
| Oct 24, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 28,800 |
| Oct 23, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 20,820 |
| Oct 22, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 3.16% | 105,445 |
| Oct 21, 2025 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -9.52% | 357,232 |
| Oct 20, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 103,813 |
| Oct 17, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 85,855 |
| Oct 16, 2025 | 1.07 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 123,312 |
| Oct 15, 2025 | 1.05 | 1.11 | 1.04 | 1.10 | 1.10 | 6.80% | 118,206 |