Nicola Mining Inc. (TSXV:NIM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 8,270 |
| Oct 22, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 3.16% | 105,445 |
| Oct 21, 2025 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -9.52% | 357,232 |
| Oct 20, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 103,813 |
| Oct 17, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 85,900 |
| Oct 16, 2025 | 1.07 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 123,312 |
| Oct 15, 2025 | 1.05 | 1.11 | 1.04 | 1.10 | 1.10 | 6.80% | 118,206 |
| Oct 14, 2025 | 1.05 | 1.09 | 1.02 | 1.03 | 1.03 | -3.74% | 288,140 |
| Oct 10, 2025 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -0.93% | 139,700 |
| Oct 9, 2025 | 1.12 | 1.15 | 1.06 | 1.08 | 1.08 | -6.09% | 125,518 |
| Oct 8, 2025 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 272,104 |
| Oct 7, 2025 | 1.14 | 1.14 | 1.07 | 1.12 | 1.12 | -2.61% | 112,600 |
| Oct 6, 2025 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 114,300 |
| Oct 3, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | - | 191,700 |
| Oct 2, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 34,037 |
| Oct 1, 2025 | 1.13 | 1.18 | 1.10 | 1.15 | 1.15 | 1.77% | 163,900 |
| Sep 30, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 78,807 |
| Sep 29, 2025 | 1.06 | 1.14 | 1.06 | 1.12 | 1.12 | 5.66% | 316,500 |
| Sep 26, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -1.85% | 144,200 |
| Sep 25, 2025 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | - | 80,000 |
| Sep 24, 2025 | 1.08 | 1.13 | 1.08 | 1.08 | 1.08 | - | 161,300 |
| Sep 23, 2025 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -9.24% | 206,300 |
| Sep 22, 2025 | 1.18 | 1.25 | 1.14 | 1.19 | 1.19 | 3.48% | 259,900 |
| Sep 19, 2025 | 1.06 | 1.17 | 1.06 | 1.15 | 1.15 | 8.49% | 185,700 |
| Sep 18, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | 0.95% | 41,400 |
| Sep 17, 2025 | 1.09 | 1.12 | 1.05 | 1.05 | 1.05 | -4.55% | 170,500 |
| Sep 16, 2025 | 1.08 | 1.20 | 1.05 | 1.10 | 1.10 | 7.84% | 239,525 |
| Sep 15, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 3.03% | 196,332 |
| Sep 12, 2025 | 0.91 | 0.99 | 0.89 | 0.99 | 0.99 | 10.00% | 126,913 |
| Sep 11, 2025 | 0.88 | 0.94 | 0.88 | 0.90 | 0.90 | 3.45% | 275,400 |
| Sep 10, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 7.41% | 153,140 |
| Sep 9, 2025 | 0.82 | 0.86 | 0.80 | 0.81 | 0.81 | -1.22% | 164,700 |
| Sep 8, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 6.49% | 142,049 |
| Sep 5, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 2.67% | 32,000 |
| Sep 4, 2025 | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -3.85% | 128,900 |
| Sep 3, 2025 | 0.80 | 0.82 | 0.78 | 0.78 | 0.78 | -1.27% | 121,413 |
| Sep 2, 2025 | 0.77 | 0.85 | 0.76 | 0.79 | 0.79 | 3.95% | 274,129 |
| Aug 29, 2025 | 0.75 | 0.79 | 0.72 | 0.76 | 0.76 | 1.33% | 176,109 |
| Aug 28, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -1.32% | 13,713 |
| Aug 27, 2025 | 0.71 | 0.78 | 0.71 | 0.76 | 0.76 | 7.04% | 148,100 |
| Aug 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 98,100 |
| Aug 25, 2025 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | - | 213,904 |
| Aug 22, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | - | 119,700 |
| Aug 21, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -1.39% | 146,823 |
| Aug 20, 2025 | 0.77 | 0.79 | 0.72 | 0.72 | 0.72 | -8.86% | 82,400 |
| Aug 19, 2025 | 0.81 | 0.84 | 0.79 | 0.79 | 0.79 | -2.47% | 131,712 |
| Aug 18, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.22% | 142,500 |
| Aug 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 6,633 |
| Aug 14, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | - | 41,934 |
| Aug 13, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 2.47% | 9,100 |