Skip to main content
Nicola Mining Inc. (TSXV:NIM)
Canada flag Canada · Delayed Price · Currency is CAD
1.040
+0.040 (4.00%)
At close: Dec 5, 2025

Nicola Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.011.080.981.041.044.00%170,132
Dec 4, 20250.961.020.961.001.003.09%167,115
Dec 3, 20250.940.970.910.970.973.19%35,819
Dec 2, 20250.990.990.920.940.94-5.05%62,493
Dec 1, 20250.850.990.840.990.9915.12%141,272
Nov 28, 20250.850.860.840.860.861.18%39,950
Nov 27, 20250.820.850.800.850.853.66%82,218
Nov 26, 20250.820.820.790.820.821.23%74,419
Nov 25, 20250.830.830.800.810.81-1.22%71,832
Nov 24, 20250.840.840.810.820.82-1.20%28,621
Nov 21, 20250.810.830.800.830.832.47%135,896
Nov 20, 20250.820.850.810.810.81-62,600
Nov 19, 20250.810.840.810.810.81-1.22%39,902
Nov 18, 20250.850.850.810.820.82-1.20%45,727
Nov 17, 20250.890.890.790.830.83-4.60%175,120
Nov 14, 20250.880.880.870.870.87-1.14%47,014
Nov 13, 20250.900.920.880.880.88-59,312
Nov 12, 20250.840.920.840.880.882.33%96,783
Nov 11, 20250.890.890.790.860.86-2.27%206,007
Nov 10, 20250.900.920.850.880.883.53%138,944
Nov 7, 20250.950.960.850.850.851.19%128,013
Nov 6, 20250.870.870.810.840.84-3.45%76,068
Nov 5, 20250.910.910.870.870.87-2.25%52,625
Nov 4, 20250.950.950.890.890.89-6.32%152,138
Nov 3, 20250.930.950.900.950.95-1.04%61,356
Oct 31, 20250.970.970.930.960.96-3.03%100,166
Oct 30, 20250.990.990.950.990.991.02%51,360
Oct 29, 20250.991.000.980.980.98-1.01%68,000
Oct 28, 20251.001.000.970.990.99-2.94%73,486
Oct 27, 20251.021.051.001.021.020.99%286,592
Oct 24, 20251.011.021.001.011.01-0.98%28,800
Oct 23, 20250.981.020.981.021.024.08%20,820
Oct 22, 20250.910.980.910.980.983.16%105,445
Oct 21, 20251.031.030.950.950.95-9.52%357,232
Oct 20, 20251.031.061.031.051.051.94%103,813
Oct 17, 20251.051.051.031.031.03-1.90%85,855
Oct 16, 20251.071.101.041.051.05-4.55%123,312
Oct 15, 20251.051.111.041.101.106.80%118,206
Oct 14, 20251.051.091.021.031.03-3.74%288,140
Oct 10, 20251.101.111.051.071.07-0.93%139,660
Oct 9, 20251.121.151.061.081.08-6.09%125,518
Oct 8, 20251.101.171.101.151.152.68%272,104
Oct 7, 20251.141.141.071.121.12-2.61%112,563
Oct 6, 20251.181.181.141.151.15-0.86%114,282
Oct 3, 20251.181.201.161.161.16-191,688
Oct 2, 20251.181.181.151.161.160.87%34,037
Oct 1, 20251.131.181.101.151.151.77%163,861
Sep 30, 20251.131.141.111.131.130.89%78,807
Sep 29, 20251.061.141.061.121.125.66%316,457
Sep 26, 20251.061.071.051.061.06-1.85%144,169
Sep 25, 20251.101.121.081.081.08-79,977
Sep 24, 20251.081.131.081.081.08-161,250
Sep 23, 20251.191.191.081.081.08-9.24%206,291
Sep 22, 20251.181.251.141.191.193.48%259,881
Sep 19, 20251.061.171.061.151.158.49%185,697
Sep 18, 20251.101.101.061.061.060.95%41,396
Sep 17, 20251.091.121.051.051.05-4.55%170,460
Sep 16, 20251.081.201.051.101.107.84%239,525
Sep 15, 20250.981.020.981.021.023.03%196,332
Sep 12, 20250.910.990.890.990.9910.00%126,913
Sep 11, 20250.880.940.880.900.903.45%275,364
Sep 10, 20250.840.870.840.870.877.41%153,140
Sep 9, 20250.820.860.800.810.81-1.22%164,654
Sep 8, 20250.810.830.810.820.826.49%142,049
Sep 5, 20250.760.770.760.770.772.67%32,000
Sep 4, 20250.780.780.730.750.75-3.85%128,866
Sep 3, 20250.800.820.780.780.78-1.27%121,413
Sep 2, 20250.770.850.760.790.793.95%274,129
Aug 29, 20250.750.790.720.760.761.33%176,109
Aug 28, 20250.780.780.750.750.75-1.32%13,713
Aug 27, 20250.710.780.710.760.767.04%148,056
Aug 26, 20250.710.710.710.710.71-98,089
Aug 25, 20250.720.730.700.710.71-213,904
Aug 22, 20250.720.730.710.710.71-119,650
Aug 21, 20250.730.730.710.710.71-1.39%146,823
Aug 20, 20250.770.790.720.720.72-8.86%82,352
Aug 19, 20250.810.840.790.790.79-2.47%131,712
Aug 18, 20250.820.820.810.810.81-1.22%142,470
Aug 15, 20250.820.820.820.820.82-1.20%6,633
Aug 14, 20250.830.850.820.830.83-41,934
Aug 13, 20250.810.830.810.830.832.47%9,076
Aug 12, 20250.790.810.790.810.812.53%53,327
Aug 11, 20250.800.800.790.790.79-24,828
Aug 8, 20250.850.850.700.790.79-5.95%191,917
Aug 7, 20250.850.850.830.840.841.20%15,008
Aug 6, 20250.840.920.830.830.831.22%190,386
Aug 5, 20250.800.820.770.820.827.19%57,722
Aug 1, 20250.760.780.750.770.77-1.92%124,069
Jul 31, 20250.790.790.770.780.78-1.27%137,915
Jul 30, 20250.770.790.760.790.791.28%65,616
Jul 29, 20250.800.800.760.780.78-1.27%94,837
Jul 28, 20250.770.840.770.790.792.60%78,381
Jul 25, 20250.710.840.710.770.778.45%66,864
Jul 24, 20250.690.710.690.710.712.90%25,112
Jul 23, 20250.700.700.660.690.69-74,373
Jul 22, 20250.700.700.660.690.691.47%68,550
Jul 21, 20250.630.750.630.680.686.25%379,816
Jul 18, 20250.650.650.640.640.64-82,188
Jul 17, 20250.650.660.630.640.64-1.54%48,735
Jul 16, 20250.660.660.650.650.65-1.52%208,948