Nicola Mining Inc. (TSXV:NIM)
Canada · Delayed Price · Currency is CAD 0.9600
-0.0100 (-1.03%)
Apr 2, 2026, 3:59 PM EST
Nicola Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.95 | 0.99 | 0.95 | 0.96 | 0.96 | -1.03% | 25,002 |
| Apr 1, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | 4.30% | 149,977 |
| Mar 31, 2026 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 3.33% | 272,047 |
| Mar 30, 2026 | 0.95 | 0.97 | 0.90 | 0.90 | 0.90 | -3.23% | 121,128 |
| Mar 27, 2026 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | -2.11% | 35,650 |
| Mar 26, 2026 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | 1.06% | 79,124 |
| Mar 25, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -3.09% | 87,164 |
| Mar 24, 2026 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 6.59% | 47,797 |
| Mar 23, 2026 | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | 2.25% | 183,153 |
| Mar 20, 2026 | 0.98 | 0.99 | 0.88 | 0.89 | 0.89 | -2.20% | 164,967 |
| Mar 19, 2026 | 0.97 | 0.97 | 0.87 | 0.91 | 0.91 | -7.14% | 403,264 |
| Mar 18, 2026 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -6.67% | 100,799 |
| Mar 17, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | - | 46,098 |
| Mar 16, 2026 | 1.07 | 1.13 | 1.04 | 1.05 | 1.05 | -3.67% | 98,895 |
| Mar 13, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -1.80% | 63,186 |
| Mar 12, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 126,491 |
| Mar 11, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 28,766 |
| Mar 10, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 0.88% | 68,422 |
| Mar 9, 2026 | 1.16 | 1.20 | 1.14 | 1.14 | 1.14 | -2.56% | 165,028 |
| Mar 6, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | - | 70,774 |
| Mar 5, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 19,740 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 42,587 |
| Mar 3, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -0.85% | 138,749 |
| Mar 2, 2026 | 1.25 | 1.25 | 1.14 | 1.18 | 1.18 | -2.48% | 372,269 |
| Feb 27, 2026 | 1.26 | 1.28 | 1.21 | 1.21 | 1.21 | -2.42% | 158,488 |
| Feb 26, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 133,196 |
| Feb 25, 2026 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | 4.10% | 211,226 |
| Feb 24, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 69,575 |
| Feb 23, 2026 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | 0.81% | 106,226 |
| Feb 20, 2026 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 73,288 |
| Feb 19, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 77,963 |
| Feb 18, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 146,083 |
| Feb 17, 2026 | 1.27 | 1.33 | 1.20 | 1.22 | 1.22 | -1.61% | 166,314 |
| Feb 13, 2026 | 1.26 | 1.32 | 1.20 | 1.24 | 1.24 | -0.80% | 263,905 |
| Feb 12, 2026 | 1.29 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 59,928 |
| Feb 11, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 8.33% | 77,141 |
| Feb 10, 2026 | 1.28 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 180,935 |
| Feb 9, 2026 | 1.22 | 1.35 | 1.22 | 1.30 | 1.30 | 8.33% | 177,947 |
| Feb 6, 2026 | 1.17 | 1.23 | 1.16 | 1.20 | 1.20 | 5.26% | 122,426 |
| Feb 5, 2026 | 1.19 | 1.23 | 1.13 | 1.14 | 1.14 | -2.56% | 202,415 |
| Feb 4, 2026 | 1.29 | 1.29 | 1.16 | 1.17 | 1.17 | -8.59% | 366,717 |
| Feb 3, 2026 | 1.16 | 1.28 | 1.15 | 1.28 | 1.28 | 11.30% | 175,238 |
| Feb 2, 2026 | 1.15 | 1.21 | 1.13 | 1.15 | 1.15 | -2.54% | 264,660 |
| Jan 30, 2026 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | -3.28% | 173,236 |
| Jan 29, 2026 | 1.24 | 1.30 | 1.22 | 1.22 | 1.22 | -1.61% | 395,373 |
| Jan 28, 2026 | 1.08 | 1.24 | 1.08 | 1.24 | 1.24 | 14.81% | 1,009,047 |
| Jan 27, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 103,210 |
| Jan 26, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 385,141 |
| Jan 23, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 115,853 |
| Jan 22, 2026 | 1.02 | 1.13 | 1.02 | 1.07 | 1.07 | 4.90% | 235,507 |