Skip to main content
Nicola Mining Inc. (TSXV:NIM)
Canada flag Canada · Delayed Price · Currency is CAD
0.810
+0.020 (2.53%)
Apr 28, 2026, 3:59 PM EST

Nicola Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.790.820.770.810.812.53%178,266
Apr 27, 20260.800.810.790.790.79-114,156
Apr 24, 20260.830.840.790.790.79-1.25%169,218
Apr 23, 20260.850.850.800.800.80-4.76%229,639
Apr 22, 20260.830.850.830.840.842.44%99,392
Apr 21, 20260.840.840.810.820.82-2.38%131,161
Apr 20, 20260.840.840.810.840.84-2.33%348,608
Apr 17, 20260.890.900.840.860.86-4.44%194,664
Apr 16, 20260.920.920.880.900.90-3.23%100,346
Apr 15, 20260.950.990.910.930.938.14%480,583
Apr 14, 20260.880.910.860.860.86-3.37%190,725
Apr 13, 20260.930.930.820.890.89-4.30%289,070
Apr 10, 20260.950.970.930.930.93-2.11%51,592
Apr 9, 20260.950.970.940.950.951.06%112,027
Apr 8, 20260.980.980.930.940.941.08%58,326
Apr 7, 20260.960.970.930.930.93-2.11%32,256
Apr 6, 20260.991.010.950.950.95-1.04%25,337
Apr 2, 20260.950.990.950.960.96-1.03%25,002
Apr 1, 20260.981.000.970.970.974.30%149,977
Mar 31, 20260.890.930.890.930.933.33%272,047
Mar 30, 20260.950.970.900.900.90-3.23%121,128
Mar 27, 20260.920.960.920.930.93-2.11%35,650
Mar 26, 20260.960.970.920.950.951.06%79,124
Mar 25, 20260.980.980.940.940.94-3.09%87,164
Mar 24, 20260.940.970.930.970.976.59%47,797
Mar 23, 20260.910.930.880.910.912.25%183,153
Mar 20, 20260.980.990.880.890.89-2.20%164,967
Mar 19, 20260.970.970.870.910.91-7.14%403,264
Mar 18, 20261.031.030.960.980.98-6.67%100,799
Mar 17, 20261.041.061.031.051.05-46,098
Mar 16, 20261.071.131.041.051.05-3.67%98,895
Mar 13, 20261.131.131.071.091.09-1.80%63,186
Mar 12, 20261.141.141.111.111.11-1.77%126,491
Mar 11, 20261.161.161.121.131.13-1.74%28,766
Mar 10, 20261.151.171.151.151.150.88%68,422
Mar 9, 20261.161.201.141.141.14-2.56%165,028
Mar 6, 20261.161.191.161.171.17-70,774
Mar 5, 20261.171.181.171.171.17-0.85%19,740
Mar 4, 20261.191.191.171.181.180.85%42,587
Mar 3, 20261.191.191.131.171.17-0.85%138,749
Mar 2, 20261.251.251.141.181.18-2.48%372,269
Feb 27, 20261.261.281.211.211.21-2.42%158,488
Feb 26, 20261.271.271.221.241.24-2.36%133,196
Feb 25, 20261.251.281.221.271.274.10%211,226
Feb 24, 20261.251.251.221.221.22-2.40%69,575
Feb 23, 20261.221.251.181.251.250.81%106,226
Feb 20, 20261.241.251.211.241.240.81%73,288
Feb 19, 20261.231.251.221.231.23-77,963
Feb 18, 20261.241.251.201.231.230.82%146,083
Feb 17, 20261.271.331.201.221.22-1.61%166,314
Feb 13, 20261.261.321.201.241.24-0.80%263,905
Feb 12, 20261.291.301.231.251.25-3.85%59,928
Feb 11, 20261.211.301.211.301.308.33%77,141
Feb 10, 20261.281.301.201.201.20-7.69%180,935
Feb 9, 20261.221.351.221.301.308.33%177,947
Feb 6, 20261.171.231.161.201.205.26%122,426
Feb 5, 20261.191.231.131.141.14-2.56%202,415
Feb 4, 20261.291.291.161.171.17-8.59%366,717
Feb 3, 20261.161.281.151.281.2811.30%175,238
Feb 2, 20261.151.211.131.151.15-2.54%264,660
Jan 30, 20261.201.201.141.181.18-3.28%173,236
Jan 29, 20261.241.301.221.221.22-1.61%395,373
Jan 28, 20261.081.241.081.241.2414.81%1,009,047
Jan 27, 20261.051.081.051.081.081.89%103,210
Jan 26, 20261.061.071.031.061.061.92%385,141
Jan 23, 20261.071.071.031.041.04-2.80%115,853
Jan 22, 20261.021.131.021.071.074.90%235,507
Jan 21, 20261.011.031.011.021.020.99%78,049
Jan 20, 20261.011.031.001.011.01-0.98%82,439
Jan 19, 20260.991.030.991.021.023.03%251,385
Jan 16, 20260.991.000.990.990.99-115,987
Jan 15, 20261.001.000.990.990.99-305,040
Jan 14, 20261.001.030.990.990.99-1.00%442,320
Jan 13, 20261.001.000.991.001.001.01%396,212
Jan 12, 20260.971.020.970.990.99-267,174
Jan 9, 20260.971.000.970.990.993.13%249,342
Jan 8, 20260.980.980.960.960.96-3.03%96,947
Jan 7, 20260.980.990.970.990.991.02%46,288
Jan 6, 20261.011.010.980.980.98-1.01%245,285
Jan 5, 20260.961.000.960.990.991.02%187,313
Jan 2, 20260.980.990.980.980.981.03%60,442
Dec 31, 20250.991.000.970.970.97-1.02%103,194
Dec 30, 20251.021.040.980.980.98-3.92%138,404
Dec 29, 20251.031.031.001.021.02-0.97%42,621
Dec 24, 20251.031.051.011.031.03-69,095
Dec 23, 20251.021.061.011.031.030.98%71,507
Dec 22, 20250.971.100.961.021.027.37%346,584
Dec 19, 20250.970.980.940.950.95-4.04%105,561
Dec 18, 20250.960.990.940.990.99-91,534
Dec 17, 20251.021.020.970.990.99-2.94%92,077
Dec 16, 20250.971.040.961.021.0210.87%49,707
Dec 15, 20251.051.080.920.920.92-13.21%185,637
Dec 12, 20251.081.101.061.061.06-0.93%118,802
Dec 11, 20251.031.101.031.071.070.94%183,693
Dec 10, 20251.041.061.021.061.062.91%55,404
Dec 9, 20251.041.081.011.031.03-62,942
Dec 8, 20251.081.101.011.031.03-0.96%161,283
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