Nicola Mining Inc. (TSXV:NIM)
Canada flag Canada · Delayed Price · Currency is CAD
1.010
-0.010 (-0.98%)
Oct 24, 2025, 1:43 PM EDT

Nicola Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.981.000.980.990.991.02%8,270
Oct 22, 20250.910.980.910.980.983.16%105,445
Oct 21, 20251.031.030.950.950.95-9.52%357,232
Oct 20, 20251.031.061.031.051.051.94%103,813
Oct 17, 20251.051.051.031.031.03-1.90%85,900
Oct 16, 20251.071.101.041.051.05-4.55%123,312
Oct 15, 20251.051.111.041.101.106.80%118,206
Oct 14, 20251.051.091.021.031.03-3.74%288,140
Oct 10, 20251.101.111.051.071.07-0.93%139,700
Oct 9, 20251.121.151.061.081.08-6.09%125,518
Oct 8, 20251.101.171.101.151.152.68%272,104
Oct 7, 20251.141.141.071.121.12-2.61%112,600
Oct 6, 20251.181.181.141.151.15-0.86%114,300
Oct 3, 20251.181.201.161.161.16-191,700
Oct 2, 20251.181.181.151.161.160.87%34,037
Oct 1, 20251.131.181.101.151.151.77%163,900
Sep 30, 20251.131.141.111.131.130.89%78,807
Sep 29, 20251.061.141.061.121.125.66%316,500
Sep 26, 20251.061.071.051.061.06-1.85%144,200
Sep 25, 20251.101.121.081.081.08-80,000
Sep 24, 20251.081.131.081.081.08-161,300
Sep 23, 20251.191.191.081.081.08-9.24%206,300
Sep 22, 20251.181.251.141.191.193.48%259,900
Sep 19, 20251.061.171.061.151.158.49%185,700
Sep 18, 20251.101.101.061.061.060.95%41,400
Sep 17, 20251.091.121.051.051.05-4.55%170,500
Sep 16, 20251.081.201.051.101.107.84%239,525
Sep 15, 20250.981.020.981.021.023.03%196,332
Sep 12, 20250.910.990.890.990.9910.00%126,913
Sep 11, 20250.880.940.880.900.903.45%275,400
Sep 10, 20250.840.870.840.870.877.41%153,140
Sep 9, 20250.820.860.800.810.81-1.22%164,700
Sep 8, 20250.810.830.810.820.826.49%142,049
Sep 5, 20250.760.770.760.770.772.67%32,000
Sep 4, 20250.780.780.730.750.75-3.85%128,900
Sep 3, 20250.800.820.780.780.78-1.27%121,413
Sep 2, 20250.770.850.760.790.793.95%274,129
Aug 29, 20250.750.790.720.760.761.33%176,109
Aug 28, 20250.780.780.750.750.75-1.32%13,713
Aug 27, 20250.710.780.710.760.767.04%148,100
Aug 26, 20250.710.710.710.710.71-98,100
Aug 25, 20250.720.730.700.710.71-213,904
Aug 22, 20250.720.730.710.710.71-119,700
Aug 21, 20250.730.730.710.710.71-1.39%146,823
Aug 20, 20250.770.790.720.720.72-8.86%82,400
Aug 19, 20250.810.840.790.790.79-2.47%131,712
Aug 18, 20250.820.820.810.810.81-1.22%142,500
Aug 15, 20250.820.820.820.820.82-1.20%6,633
Aug 14, 20250.830.850.820.830.83-41,934
Aug 13, 20250.810.830.810.830.832.47%9,100