Nicola Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.91	0.96	0.91	0.95	0.95	4.71%	44,257
Feb 10, 2026	0.96	0.96	0.90	0.90	0.90	-5.00%	19,608
Feb 9, 2026	0.94	0.99	0.94	0.95	0.95	7.34%	11,730
Feb 6, 2026	0.86	0.89	0.86	0.89	0.89	4.12%	14,787
Feb 5, 2026	0.88	0.88	0.85	0.85	0.85	-1.05%	4,248
Feb 4, 2026	0.94	0.94	0.86	0.86	0.86	-6.69%	39,729
Feb 3, 2026	0.87	0.92	0.87	0.92	0.92	7.07%	9,331
Feb 2, 2026	0.89	0.89	0.85	0.86	0.86	-2.06%	44,474
Jan 30, 2026	0.90	0.90	0.84	0.88	0.88	-4.86%	33,107
Jan 29, 2026	0.94	0.94	0.92	0.92	0.92	3.38%	48,133
Jan 28, 2026	0.81	0.89	0.81	0.89	0.89	12.97%	98,313
Jan 27, 2026	0.81	0.81	0.79	0.79	0.79	2.70%	39,501
Jan 26, 2026	0.78	0.78	0.76	0.77	0.77	1.45%	94,376
Jan 23, 2026	0.76	0.76	0.75	0.76	0.76	-0.89%	46,961
Jan 22, 2026	0.75	0.81	0.74	0.77	0.77	3.11%	54,686
Jan 21, 2026	0.77	0.77	0.74	0.74	0.74	-	21,831
Jan 20, 2026	0.70	0.75	0.70	0.74	0.74	3.68%	34,270
Jan 16, 2026	0.71	0.72	0.71	0.72	0.72	-0.43%	34,812
Jan 15, 2026	0.72	0.72	0.72	0.72	0.72	0.21%	19,040
Jan 14, 2026	0.74	0.74	0.71	0.72	0.72	-0.46%	30,105
Jan 13, 2026	0.72	0.72	0.72	0.72	0.72	0.32%	2,656
Jan 12, 2026	0.70	0.74	0.70	0.72	0.72	1.71%	60,309
Jan 9, 2026	0.72	0.73	0.71	0.71	0.71	1.25%	26,542
Jan 8, 2026	0.71	0.71	0.70	0.70	0.70	-1.25%	21,184
Jan 7, 2026	0.71	0.71	0.71	0.71	0.71	-0.54%	43,175
Jan 6, 2026	0.72	0.72	0.71	0.71	0.71	-0.93%	11,709
Jan 5, 2026	0.72	0.73	0.70	0.72	0.72	0.82%	49,340
Jan 2, 2026	0.71	0.72	0.71	0.71	0.71	0.98%	15,543
Dec 31, 2025	0.73	0.73	0.70	0.70	0.70	-3.56%	21,178
Dec 30, 2025	0.75	0.75	0.73	0.73	0.73	-1.99%	17,895
Dec 29, 2025	0.73	0.75	0.73	0.74	0.74	0.65%	17,038
Dec 26, 2025	0.75	0.79	0.71	0.74	0.74	-	10,169
Dec 24, 2025	0.74	0.74	0.74	0.74	0.74	-1.21%	10,000
Dec 23, 2025	0.77	0.77	0.75	0.75	0.75	-1.45%	5,670
Dec 22, 2025	0.72	0.78	0.72	0.76	0.76	9.68%	33,408
Dec 19, 2025	0.71	0.71	0.69	0.69	0.69	-1.70%	18,425
Dec 18, 2025	0.72	0.72	0.68	0.71	0.71	-3.07%	28,642
Dec 17, 2025	0.74	0.74	0.72	0.73	0.73	-1.41%	4,234
Dec 16, 2025	0.74	0.74	0.74	0.74	0.74	3.46%	16,037
Dec 15, 2025	0.77	0.77	0.71	0.71	0.71	-7.74%	14,055
Dec 12, 2025	0.79	0.80	0.77	0.77	0.77	-1.92%	14,700
Dec 11, 2025	0.80	0.80	0.77	0.79	0.79	5.66%	15,103
Dec 10, 2025	0.75	0.76	0.75	0.75	0.75	-0.90%	9,031
Dec 9, 2025	0.72	0.77	0.72	0.75	0.75	1.74%	58,290
Dec 8, 2025	0.78	0.80	0.74	0.74	0.74	-2.68%	123,255
Dec 5, 2025	0.74	0.77	0.73	0.76	0.76	6.16%	5,037
Dec 4, 2025	0.69	0.74	0.69	0.72	0.72	4.82%	75,975
Dec 3, 2025	0.67	0.68	0.66	0.68	0.68	0.86%	7,720
Dec 2, 2025	0.68	0.68	0.67	0.68	0.68	-0.99%	9,027
Dec 1, 2025	0.63	0.68	0.62	0.68	0.68	13.28%	61,485