Nicola Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.38	0.40	0.38	0.40	0.40	6.76%	48,295
Mar 27, 2025	0.38	0.38	0.37	0.37	0.37	-3.90%	28,200
Mar 26, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	23,200
Mar 25, 2025	0.36	0.39	0.36	0.39	0.39	11.43%	150,000
Mar 24, 2025	0.35	0.36	0.35	0.35	0.35	-4.11%	19,800
Mar 21, 2025	0.37	0.37	0.35	0.37	0.37	-	25,944
Mar 20, 2025	0.34	0.37	0.34	0.37	0.37	-1.35%	84,700
Mar 19, 2025	0.34	0.37	0.34	0.37	0.37	5.71%	71,500
Mar 18, 2025	0.35	0.35	0.35	0.35	0.35	-	111,500
Mar 17, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	83,204
Mar 14, 2025	0.34	0.35	0.34	0.34	0.34	1.52%	113,700
Mar 13, 2025	0.31	0.33	0.31	0.33	0.33	8.20%	38,000
Mar 12, 2025	0.31	0.31	0.31	0.31	0.31	-	2,000
Mar 11, 2025	0.31	0.31	0.31	0.31	0.31	-	1,700
Mar 10, 2025	0.30	0.31	0.30	0.31	0.31	-	99,300
Mar 7, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	54,934
Mar 6, 2025	0.30	0.30	0.29	0.30	0.30	-1.64%	60,514
Mar 5, 2025	0.30	0.31	0.30	0.31	0.31	-1.61%	29,500
Mar 4, 2025	0.30	0.32	0.30	0.31	0.31	-	71,500
Mar 3, 2025	0.30	0.31	0.30	0.31	0.31	-	37,700
Feb 28, 2025	0.31	0.31	0.30	0.31	0.31	-	17,000
Feb 27, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	124,146
Feb 26, 2025	0.33	0.33	0.32	0.32	0.32	-5.88%	50,234
Feb 25, 2025	0.33	0.34	0.33	0.34	0.34	-	7,500
Feb 24, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	13,145
Feb 21, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	29,000
Feb 20, 2025	0.35	0.35	0.34	0.34	0.34	-	55,700
Feb 19, 2025	0.34	0.34	0.34	0.34	0.34	-	13,100
Feb 18, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	3,500
Feb 14, 2025	0.35	0.35	0.35	0.35	0.35	-	22,000
Feb 13, 2025	0.35	0.35	0.30	0.35	0.35	-1.43%	39,100
Feb 12, 2025	0.35	0.35	0.34	0.35	0.35	-	24,500
Feb 11, 2025	0.35	0.36	0.35	0.35	0.35	-	15,000
Feb 10, 2025	0.33	0.35	0.33	0.35	0.35	16.67%	106,941
Feb 7, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	35,700
Feb 6, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	67,100
Feb 5, 2025	0.30	0.31	0.30	0.31	0.31	5.17%	73,025
Feb 4, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	7,500
Feb 3, 2025	0.29	0.30	0.28	0.30	0.30	-	148,500
Jan 31, 2025	0.28	0.30	0.28	0.30	0.30	1.72%	95,300
Jan 30, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jan 29, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jan 28, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	21,700
Jan 27, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	11,000
Jan 24, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jan 23, 2025	0.29	0.29	0.29	0.29	0.29	-	5,500
Jan 22, 2025	0.29	0.29	0.28	0.29	0.29	-1.69%	27,500
Jan 21, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	500
Jan 20, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jan 17, 2025	0.28	0.29	0.28	0.29	0.29	-1.69%	10,600