Nicola Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.28	0.28	0.28	0.28	0.28	-3.51%	6,000
Dec 19, 2024	0.30	0.30	0.29	0.29	0.29	-5.00%	25,900
Dec 18, 2024	0.32	0.32	0.30	0.30	0.30	-4.76%	13,000
Dec 17, 2024	0.31	0.32	0.31	0.32	0.32	1.61%	205,100
Dec 16, 2024	0.30	0.32	0.30	0.31	0.31	12.73%	22,500
Dec 13, 2024	0.32	0.32	0.28	0.28	0.28	-12.70%	23,000
Dec 12, 2024	0.28	0.35	0.28	0.32	0.32	12.50%	86,500
Dec 11, 2024	0.29	0.29	0.28	0.28	0.28	1.82%	22,700
Dec 10, 2024	0.28	0.28	0.28	0.28	0.28	-1.79%	3,000
Dec 9, 2024	0.28	0.29	0.28	0.28	0.28	1.82%	11,100
Dec 6, 2024	0.27	0.29	0.26	0.28	0.28	1.85%	184,000
Dec 5, 2024	0.27	0.27	0.27	0.27	0.27	5.88%	26,010
Dec 4, 2024	0.26	0.26	0.26	0.26	0.26	-3.77%	2,030
Dec 3, 2024	0.26	0.27	0.24	0.27	0.27	-1.85%	98,500
Dec 2, 2024	0.27	0.27	0.27	0.27	0.27	1.89%	700
Nov 29, 2024	0.27	0.27	0.27	0.27	0.27	-	55,824
Nov 28, 2024	0.28	0.28	0.27	0.27	0.27	-	24,000
Nov 27, 2024	0.28	0.28	0.27	0.27	0.27	-3.64%	25,000
Nov 26, 2024	0.27	0.28	0.27	0.28	0.28	1.85%	27,100
Nov 25, 2024	0.28	0.28	0.27	0.27	0.27	-3.57%	4,500
Nov 22, 2024	0.28	0.28	0.28	0.28	0.28	-	-
Nov 21, 2024	0.27	0.28	0.27	0.28	0.28	-	55,018
Nov 20, 2024	0.28	0.28	0.28	0.28	0.28	1.82%	10,000
Nov 19, 2024	0.28	0.28	0.28	0.28	0.28	-3.51%	2,500
Nov 18, 2024	0.28	0.29	0.28	0.29	0.29	3.64%	22,500
Nov 15, 2024	0.28	0.28	0.28	0.28	0.28	-	26,000
Nov 14, 2024	0.28	0.28	0.28	0.28	0.28	5.77%	8,000
Nov 13, 2024	0.29	0.29	0.23	0.26	0.26	-7.14%	116,900
Nov 12, 2024	0.27	0.28	0.27	0.28	0.28	-1.75%	19,000
Nov 11, 2024	0.30	0.30	0.29	0.29	0.29	-3.39%	37,500
Nov 8, 2024	0.30	0.30	0.30	0.30	0.30	-	18,000
Nov 7, 2024	0.30	0.30	0.30	0.30	0.30	-1.67%	150,500
Nov 6, 2024	0.30	0.30	0.30	0.30	0.30	-	7,000
Nov 5, 2024	0.30	0.30	0.30	0.30	0.30	-3.23%	5,000
Nov 4, 2024	0.31	0.31	0.31	0.31	0.31	1.64%	-
Nov 1, 2024	0.31	0.31	0.31	0.31	0.31	-	40,000
Oct 31, 2024	0.31	0.31	0.31	0.31	0.31	-	20,100
Oct 30, 2024	0.31	0.31	0.31	0.31	0.31	-	3,526
Oct 29, 2024	0.31	0.31	0.31	0.31	0.31	1.67%	1,500
Oct 28, 2024	0.31	0.31	0.30	0.30	0.30	-4.76%	9,600
Oct 25, 2024	0.30	0.32	0.30	0.32	0.32	8.62%	104,200
Oct 24, 2024	0.29	0.29	0.29	0.29	0.29	-6.45%	11,500
Oct 23, 2024	0.31	0.31	0.31	0.31	0.31	1.64%	-
Oct 22, 2024	0.28	0.31	0.28	0.31	0.31	12.96%	83,000
Oct 21, 2024	0.30	0.30	0.27	0.27	0.27	-5.26%	97,100
Oct 18, 2024	0.32	0.32	0.28	0.29	0.29	-9.52%	233,100
Oct 17, 2024	0.31	0.32	0.31	0.32	0.32	-	33,500
Oct 16, 2024	0.32	0.32	0.32	0.32	0.32	-	45,600
Oct 15, 2024	0.32	0.32	0.32	0.32	0.32	1.61%	28,000
Oct 11, 2024	0.32	0.32	0.31	0.31	0.31	1.64%	88,500
Oct 10, 2024	0.32	0.32	0.31	0.31	0.31	-3.17%	28,500
Oct 9, 2024	0.31	0.32	0.31	0.32	0.32	-	22,000
Oct 8, 2024	0.33	0.33	0.32	0.32	0.32	-3.08%	18,000
Oct 7, 2024	0.33	0.33	0.33	0.33	0.33	-	4,615
Oct 4, 2024	0.34	0.34	0.33	0.33	0.33	-2.99%	29,000
Oct 3, 2024	0.33	0.34	0.33	0.34	0.34	-	11,600
Oct 2, 2024	0.34	0.34	0.34	0.34	0.34	-	500
Oct 1, 2024	0.34	0.34	0.33	0.34	0.34	-1.47%	113,000
Sep 30, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Sep 27, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Sep 26, 2024	0.33	0.35	0.33	0.34	0.34	3.03%	76,000
Sep 25, 2024	0.33	0.35	0.33	0.33	0.33	-	120,700
Sep 24, 2024	0.33	0.33	0.33	0.33	0.33	1.54%	-
Sep 23, 2024	0.34	0.34	0.33	0.33	0.33	-5.80%	20,528
Sep 20, 2024	0.34	0.35	0.34	0.35	0.35	1.47%	19,600
Sep 19, 2024	0.34	0.34	0.34	0.34	0.34	-	3,000
Sep 18, 2024	0.32	0.34	0.32	0.34	0.34	9.68%	70,500
Sep 17, 2024	0.32	0.32	0.31	0.31	0.31	-	5,521
Sep 16, 2024	0.32	0.32	0.31	0.31	0.31	-	4,700
Sep 13, 2024	0.33	0.33	0.31	0.31	0.31	-7.46%	27,900
Sep 12, 2024	0.34	0.34	0.33	0.34	0.34	-1.47%	7,510
Sep 11, 2024	0.34	0.34	0.34	0.34	0.34	-	27,500
Sep 10, 2024	0.34	0.34	0.34	0.34	0.34	-	11,500
Sep 9, 2024	0.35	0.35	0.34	0.34	0.34	-4.23%	83,500
Sep 6, 2024	0.35	0.36	0.35	0.36	0.36	1.43%	177,500
Sep 5, 2024	0.36	0.37	0.35	0.35	0.35	4.48%	31,510
Sep 4, 2024	0.35	0.35	0.34	0.34	0.34	-6.94%	6,500
Sep 3, 2024	0.34	0.36	0.34	0.36	0.36	-	11,900
Aug 30, 2024	0.36	0.36	0.36	0.36	0.36	1.41%	-
Aug 29, 2024	0.35	0.36	0.35	0.36	0.36	-1.39%	8,010
Aug 28, 2024	0.36	0.36	0.35	0.36	0.36	-	24,400
Aug 27, 2024	0.36	0.36	0.36	0.36	0.36	4.35%	7,000
Aug 26, 2024	0.36	0.36	0.35	0.35	0.35	-5.48%	12,000
Aug 23, 2024	0.36	0.37	0.36	0.37	0.37	4.29%	34,000
Aug 22, 2024	0.33	0.35	0.33	0.35	0.35	6.06%	32,325
Aug 21, 2024	0.33	0.33	0.33	0.33	0.33	3.13%	5,000
Aug 20, 2024	0.33	0.33	0.32	0.32	0.32	-1.54%	3,500
Aug 19, 2024	0.33	0.33	0.33	0.33	0.33	-7.14%	25,700
Aug 16, 2024	0.34	0.35	0.34	0.35	0.35	2.94%	12,500
Aug 15, 2024	0.32	0.35	0.32	0.34	0.34	9.68%	225,000
Aug 14, 2024	0.32	0.32	0.31	0.31	0.31	-3.13%	30,000
Aug 13, 2024	0.31	0.32	0.31	0.32	0.32	3.23%	19,300
Aug 12, 2024	0.32	0.32	0.31	0.31	0.31	-3.13%	5,700
Aug 9, 2024	0.32	0.32	0.32	0.32	0.32	-	31,000
Aug 8, 2024	0.32	0.32	0.32	0.32	0.32	1.59%	-
Aug 7, 2024	0.32	0.32	0.32	0.32	0.32	1.61%	51,900
Aug 6, 2024	0.34	0.36	0.28	0.31	0.31	-13.89%	84,338
Aug 2, 2024	0.36	0.36	0.36	0.36	0.36	1.41%	-
Aug 1, 2024	0.35	0.36	0.35	0.36	0.36	-1.39%	15,500
Jul 31, 2024	0.36	0.36	0.36	0.36	0.36	-	1,500