Nicola Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.37	0.37	0.37	0.37	0.37	-	113,000
Apr 24, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	27,500
Apr 23, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	145,500
Apr 22, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	114,300
Apr 21, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	48,500
Apr 17, 2025	0.37	0.37	0.37	0.37	0.37	4.29%	32,600
Apr 16, 2025	0.37	0.39	0.35	0.35	0.35	-2.78%	208,544
Apr 15, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	10,000
Apr 14, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 11, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	38,900
Apr 10, 2025	0.38	0.39	0.38	0.38	0.38	4.11%	84,500
Apr 9, 2025	0.37	0.37	0.37	0.37	0.37	-7.59%	800
Apr 8, 2025	0.37	0.40	0.37	0.40	0.40	11.27%	162,645
Apr 7, 2025	0.32	0.36	0.32	0.36	0.36	2.90%	50,305
Apr 4, 2025	0.39	0.39	0.33	0.35	0.35	-11.54%	180,610
Apr 3, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	41,400
Apr 2, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	61,500
Apr 1, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	285,700
Mar 31, 2025	0.39	0.40	0.38	0.39	0.39	-2.53%	67,000
Mar 28, 2025	0.38	0.40	0.38	0.40	0.40	6.76%	48,300
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