Nicola Mining Inc. (TSXV:NIM)
Canada · Delayed Price · Currency is CAD 0.9600
+0.1000 (11.63%)
Dec 1, 2025, 2:55 PM EST
Nicola Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.85 | 0.93 | 0.84 | 0.93 | - | 8.14% | 61,715 |
| 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 |
| Nov 18, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -1.20% | 45,727 |
| Nov 17, 2025 | 0.89 | 0.89 | 0.79 | 0.83 | 0.83 | -4.60% | 175,120 |
| Nov 14, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 47,014 |
| Nov 13, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | - | 59,312 |
| Nov 12, 2025 | 0.84 | 0.92 | 0.84 | 0.88 | 0.88 | 2.33% | 96,783 |
| Nov 11, 2025 | 0.89 | 0.89 | 0.79 | 0.86 | 0.86 | -2.27% | 206,007 |
| Nov 10, 2025 | 0.90 | 0.92 | 0.85 | 0.88 | 0.88 | 3.53% | 138,944 |
| Nov 7, 2025 | 0.95 | 0.96 | 0.85 | 0.85 | 0.85 | 1.19% | 128,013 |
| Nov 6, 2025 | 0.87 | 0.87 | 0.81 | 0.84 | 0.84 | -3.45% | 76,068 |
| Nov 5, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -2.25% | 52,625 |
| Nov 4, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -6.32% | 152,138 |
| Nov 3, 2025 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | -1.04% | 61,356 |
| Oct 31, 2025 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -3.03% | 100,166 |
| Oct 30, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 1.02% | 51,360 |
| Oct 29, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 68,000 |
| Oct 28, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -2.94% | 73,486 |
| Oct 27, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 286,592 |
| Oct 24, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 28,800 |
| Oct 23, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 20,820 |
| 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% | 85,855 |
| 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% | 139,660 |
| 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% | 112,563 |
| Oct 6, 2025 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 114,282 |
| Oct 3, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | - | 191,688 |
| 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% | 163,861 |
| 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% | 316,457 |
| Sep 26, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -1.85% | 144,169 |
| Sep 25, 2025 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | - | 79,977 |
| Sep 24, 2025 | 1.08 | 1.13 | 1.08 | 1.08 | 1.08 | - | 161,250 |
| Sep 23, 2025 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -9.24% | 206,291 |
| Sep 22, 2025 | 1.18 | 1.25 | 1.14 | 1.19 | 1.19 | 3.48% | 259,881 |