Skip to main content
Nio Strategic Metals Inc. (TSXV:NIO)
Canada flag Canada · Delayed Price · Currency is CAD
0.225
-0.005 (-2.17%)
At close: Apr 28, 2026

Nio Strategic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.230.220.23--2.17%3,000
Apr 27, 20260.240.240.230.230.23-8.00%29,562
Apr 24, 20260.260.260.220.250.25-3.85%211,351
Apr 23, 20260.270.270.250.260.26-29,525
Apr 22, 20260.290.290.240.260.26-5.45%78,253
Apr 21, 20260.280.300.280.280.281.85%79,281
Apr 20, 20260.270.280.270.270.27-3.57%15,137
Apr 17, 20260.300.300.280.280.28-43,501
Apr 16, 20260.280.280.280.280.28-5.08%2,402
Apr 15, 20260.290.300.280.300.303.51%141,753
Apr 14, 20260.280.290.280.290.293.64%52,728
Apr 13, 20260.290.290.280.280.28-3.51%43,304
Apr 10, 20260.290.290.260.290.293.64%37,976
Apr 9, 20260.270.300.260.280.285.77%102,094
Apr 8, 20260.250.260.240.260.266.12%100,885
Apr 7, 20260.250.250.220.250.25-86,626
Apr 6, 20260.240.250.240.250.254.26%26,222
Apr 2, 20260.230.240.230.240.24-11,300
Apr 1, 20260.220.240.220.240.246.82%35,500
Mar 30, 20260.230.230.220.220.22-4.35%13,552
Mar 27, 20260.230.230.220.230.234.55%94,153
Mar 26, 20260.240.250.220.220.22-8.33%68,100
Mar 25, 20260.220.240.220.240.2414.29%92,500
Mar 24, 20260.210.230.210.210.21-25,000
Mar 23, 20260.220.220.210.210.21-2.33%113,986
Mar 20, 20260.220.220.220.220.22-1,750
Mar 19, 20260.200.220.200.220.227.50%104,405
Mar 18, 20260.210.210.200.200.20-4.76%85,953
Mar 17, 20260.230.230.210.210.21-24,000
Mar 16, 20260.230.230.210.210.21-8.70%87,488
Mar 13, 20260.230.230.230.230.23-1,750
Mar 12, 20260.230.240.230.230.23-31,287
Mar 11, 20260.250.250.230.230.23-4.17%16,533
Mar 10, 20260.240.250.240.240.242.13%12,515
Mar 9, 20260.210.240.210.240.24-9.62%96,255
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