Skip to main content
Nio Strategic Metals Inc. (TSXV:NIO)
Canada flag Canada · Delayed Price · Currency is CAD
0.235
-0.025 (-9.62%)
Mar 9, 2026, 12:59 PM EST

Nio Strategic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.210.240.210.24--9.62%65,947
Mar 6, 20260.250.260.250.260.264.00%4,793
Mar 5, 20260.300.300.250.250.25-16.67%72,585
Mar 4, 20260.280.310.280.300.309.09%28,066
Mar 3, 20260.290.290.260.280.28-8.33%23,182
Mar 2, 20260.310.310.270.300.30-7.69%102,385
Feb 27, 20260.290.350.290.330.33-1.52%153,248
Feb 26, 20260.250.330.250.330.3332.00%307,930
Feb 25, 20260.250.260.250.250.25-79,438
Feb 24, 20260.230.250.220.250.2525.00%160,959
Feb 23, 20260.220.240.200.200.20-13.04%183,492
Feb 20, 20260.190.240.190.230.2317.95%137,975
Feb 19, 20260.180.200.180.200.202.63%94,936
Feb 18, 20260.180.190.180.190.192.70%108,752
Feb 17, 20260.190.190.180.190.19-25,458
Feb 13, 20260.190.190.180.190.19-14,600
Feb 12, 20260.190.190.180.190.192.78%20,218
Feb 11, 20260.180.190.180.180.18-42,850
Feb 10, 20260.180.190.180.180.18-2.70%41,101
Feb 9, 20260.170.190.170.190.195.71%15,461
Feb 6, 20260.170.180.160.180.182.94%43,086
Feb 5, 20260.180.180.160.170.17-2.86%24,303
Feb 4, 20260.190.190.180.180.18-5.41%16,000
Feb 2, 20260.190.190.180.190.19-58,097
Jan 30, 20260.200.200.190.190.19-5.13%58,127
Jan 29, 20260.200.200.190.200.202.63%313,017
Jan 28, 20260.190.200.180.190.192.70%90,361
Jan 27, 20260.170.190.170.190.198.82%97,211
Jan 26, 20260.180.190.170.170.173.03%187,608
Jan 23, 20260.160.180.160.170.176.45%87,545
Jan 22, 20260.180.180.160.160.16-11.43%136,365
Jan 21, 20260.170.180.160.180.189.37%84,501
Jan 20, 20260.160.160.150.160.16-60,624
Jan 19, 20260.180.180.160.160.16-50,397
Jan 16, 20260.170.170.160.160.16-17,500
Jan 15, 20260.170.170.160.160.16-3.03%31,062
Jan 14, 20260.170.180.170.170.17-5.71%29,697
Jan 13, 20260.180.180.170.180.182.94%37,521
Jan 12, 20260.160.180.160.170.179.68%72,758
Jan 9, 20260.160.160.160.160.166.90%2,000
Jan 8, 20260.160.160.140.150.15-16,191
Jan 7, 20260.160.160.150.150.15-3.33%26,864
Jan 6, 20260.150.160.150.150.15-3.23%30,000
Jan 5, 20260.150.160.140.160.16-15,042
Jan 2, 20260.150.160.150.160.1610.71%35,117
Dec 30, 20250.160.160.140.140.14-6.67%47,550
Dec 29, 20250.160.160.150.150.15-3.23%54,502
Dec 24, 20250.160.160.160.160.163.33%2,398
Dec 23, 20250.160.160.150.150.15-3.23%47,055
Dec 22, 20250.170.170.160.160.16-6.06%47,537
Dec 19, 20250.170.170.160.170.17-8.33%96,315
Dec 18, 20250.200.200.180.180.18-10.00%80,751
Dec 17, 20250.180.200.170.200.2021.21%104,980
Dec 16, 20250.170.180.170.170.173.13%128,088
Dec 15, 20250.160.170.160.160.166.67%224,416
Dec 12, 20250.130.150.120.150.1515.38%330,039
Dec 11, 20250.120.130.120.130.1313.04%239,385
Dec 10, 20250.110.130.100.120.129.52%525,600
Dec 9, 20250.110.110.110.110.11-4.55%53,529
Dec 8, 20250.110.110.110.110.11-5,846
Dec 5, 20250.110.110.110.110.114.76%19,000
Dec 4, 20250.110.110.110.110.11-37,085
Dec 3, 20250.110.110.110.110.11-8.70%11,077
Dec 2, 20250.110.120.110.120.124.55%9,300
Dec 1, 20250.110.110.110.110.11-2,003
Nov 28, 20250.110.110.110.110.11-4.35%7,010
Nov 27, 20250.110.120.110.120.12-4.17%94,011
Nov 26, 20250.120.120.110.120.12-87,000
Nov 25, 20250.120.120.110.120.12-121,510
Nov 24, 20250.110.120.110.120.129.09%2,200
Nov 21, 20250.110.120.110.110.11-30,212
Nov 20, 20250.110.110.110.110.114.76%2,500
Nov 19, 20250.100.110.100.110.115.00%4,034
Nov 18, 20250.110.110.100.100.105.26%11,426
Nov 17, 20250.110.110.100.100.10-9.52%13,501
Nov 14, 20250.100.110.100.110.11-72,600
Nov 13, 20250.110.110.100.110.11-35,550
Nov 12, 20250.110.120.110.110.11-40,873
Nov 11, 20250.110.110.110.110.11-18,000
Nov 10, 20250.110.110.110.110.115.00%13,500
Nov 7, 20250.110.110.100.100.10-37,700
Nov 6, 20250.120.120.100.100.10-16.67%253,598
Nov 5, 20250.130.130.120.120.12-4.00%13,050
Nov 4, 20250.120.130.120.130.13-3.85%37,000
Nov 3, 20250.130.130.130.130.134.00%3,640
Oct 31, 20250.130.130.120.130.13-76,000
Oct 30, 20250.120.130.120.130.138.70%12,734
Oct 29, 20250.120.120.120.120.12-4.17%49,000
Oct 28, 20250.120.120.120.120.129.09%5,752
Oct 27, 20250.120.120.110.110.11-8.33%132,594
Oct 24, 20250.130.130.120.120.12-24,152
Oct 23, 20250.130.130.120.120.12-4.00%30,931
Oct 22, 20250.140.140.120.130.13-16.67%231,700
Oct 21, 20250.160.160.150.150.15-9.09%71,000
Oct 20, 20250.180.180.160.170.17-5.71%146,120
Oct 17, 20250.190.190.160.180.189.37%210,382
Oct 16, 20250.150.190.130.160.1614.29%667,444
Oct 15, 20250.100.140.100.140.1440.00%1,313,304
Oct 14, 20250.100.100.100.100.10-2,275,755
Oct 10, 20250.100.100.090.100.105.26%1,991,627