Nicola Mining Inc. (TSXV:NIM)
Canada · Delayed Price · Currency is CAD 1.180
-0.040 (-3.28%)
At close: Jan 30, 2026
Nicola Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 103,194 |
| Dec 30, 2025 | 1.02 | 1.04 | 0.98 | 0.98 | 0.98 | -3.92% | 138,404 |
| Dec 29, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 42,621 |
| Dec 24, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 69,095 |
| Dec 23, 2025 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 71,507 |
| Dec 22, 2025 | 0.97 | 1.10 | 0.96 | 1.02 | 1.02 | 7.37% | 346,584 |
| Dec 19, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -4.04% | 105,561 |
| Dec 18, 2025 | 0.96 | 0.99 | 0.94 | 0.99 | 0.99 | - | 91,534 |
| Dec 17, 2025 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -2.94% | 92,077 |
| Dec 16, 2025 | 0.97 | 1.04 | 0.96 | 1.02 | 1.02 | 10.87% | 49,707 |
| Dec 15, 2025 | 1.05 | 1.08 | 0.92 | 0.92 | 0.92 | -13.21% | 185,637 |
| Dec 12, 2025 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -0.93% | 118,802 |
| Dec 11, 2025 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | 0.94% | 183,693 |
| Dec 10, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 55,404 |
| Dec 9, 2025 | 1.04 | 1.08 | 1.01 | 1.03 | 1.03 | - | 62,942 |
| Dec 8, 2025 | 1.08 | 1.10 | 1.01 | 1.03 | 1.03 | -0.96% | 161,283 |
| Dec 5, 2025 | 1.01 | 1.08 | 0.98 | 1.04 | 1.04 | 4.00% | 170,132 |
| Dec 4, 2025 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 3.09% | 167,115 |
| Dec 3, 2025 | 0.94 | 0.97 | 0.91 | 0.97 | 0.97 | 3.19% | 35,819 |
| Dec 2, 2025 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -5.05% | 62,493 |
| Dec 1, 2025 | 0.85 | 0.99 | 0.84 | 0.99 | 0.99 | 15.12% | 141,272 |
| Nov 28, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 39,950 |
| Nov 27, 2025 | 0.82 | 0.85 | 0.80 | 0.85 | 0.85 | 3.66% | 82,218 |
| Nov 26, 2025 | 0.82 | 0.82 | 0.79 | 0.82 | 0.82 | 1.23% | 74,419 |
| Nov 25, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 71,832 |
| Nov 24, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -1.20% | 28,621 |
| Nov 21, 2025 | 0.81 | 0.83 | 0.80 | 0.83 | 0.83 | 2.47% | 135,896 |
| Nov 20, 2025 | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | - | 62,600 |
| Nov 19, 2025 | 0.81 | 0.84 | 0.81 | 0.81 | 0.81 | -1.22% | 39,902 |