Nicola Mining Inc. (TSXV:NIM)
Canada · Delayed Price · Currency is CAD 1.090
-0.020 (-1.80%)
At close: Mar 13, 2026
Nicola Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 78,049 |
| Jan 20, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 82,439 |
| Jan 19, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 3.03% | 251,385 |
| Jan 16, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 115,987 |
| Jan 15, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 305,040 |
| Jan 14, 2026 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 442,320 |
| Jan 13, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 396,212 |
| Jan 12, 2026 | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | - | 267,174 |
| Jan 9, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 3.13% | 249,342 |
| Jan 8, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -3.03% | 96,947 |
| Jan 7, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 46,288 |
| Jan 6, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 245,285 |
| Jan 5, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 1.02% | 187,313 |
| Jan 2, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 1.03% | 60,442 |