Nicola Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.69	0.71	0.69	0.71	0.71	2.90%	25,112
Jul 23, 2025	0.70	0.70	0.66	0.69	0.69	-	74,400
Jul 22, 2025	0.70	0.70	0.66	0.69	0.69	1.47%	68,600
Jul 21, 2025	0.63	0.75	0.63	0.68	0.68	6.25%	379,816
Jul 18, 2025	0.65	0.65	0.64	0.64	0.64	-	82,200
Jul 17, 2025	0.65	0.66	0.63	0.64	0.64	-1.54%	48,735
Jul 16, 2025	0.66	0.66	0.65	0.65	0.65	-1.52%	208,948
Jul 15, 2025	0.66	0.66	0.65	0.66	0.66	-	243,100
Jul 14, 2025	0.64	0.66	0.63	0.66	0.66	6.45%	349,117
Jul 11, 2025	0.65	0.66	0.62	0.62	0.62	-4.62%	128,600
Jul 10, 2025	0.62	0.66	0.62	0.65	0.65	6.56%	109,800
Jul 9, 2025	0.66	0.66	0.61	0.61	0.61	-4.69%	113,923
Jul 8, 2025	0.68	0.68	0.62	0.64	0.64	-8.57%	71,700
Jul 7, 2025	0.50	0.70	0.50	0.70	0.70	40.00%	274,100
Jul 4, 2025	0.50	0.50	0.50	0.50	0.50	-	11,400
Jul 3, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	22,500
Jul 2, 2025	0.50	0.50	0.49	0.50	0.50	-2.94%	80,500
Jun 30, 2025	0.51	0.51	0.51	0.51	0.51	-	15,000
Jun 27, 2025	0.51	0.51	0.51	0.51	0.51	-	42,900
Jun 26, 2025	0.50	0.51	0.50	0.51	0.51	-	76,800
Jun 25, 2025	0.50	0.51	0.50	0.51	0.51	-	157,606
Jun 24, 2025	0.51	0.51	0.50	0.51	0.51	-	95,100
Jun 23, 2025	0.51	0.51	0.51	0.51	0.51	-	40,134
Jun 20, 2025	0.50	0.51	0.48	0.51	0.51	4.08%	64,000
Jun 19, 2025	0.50	0.50	0.48	0.49	0.49	2.08%	102,900
Jun 18, 2025	0.45	0.53	0.45	0.48	0.48	6.67%	297,640
Jun 17, 2025	0.45	0.45	0.45	0.45	0.45	-	168,745
Jun 16, 2025	0.45	0.45	0.45	0.45	0.45	-	443,000
Jun 13, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	131,300
Jun 12, 2025	0.45	0.45	0.45	0.45	0.45	-	49,200
Jun 11, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	106,917
Jun 10, 2025	0.45	0.45	0.44	0.45	0.45	-	97,510
Jun 9, 2025	0.44	0.45	0.44	0.45	0.45	4.65%	710,500
Jun 6, 2025	0.45	0.45	0.43	0.43	0.43	-3.37%	26,001
Jun 5, 2025	0.43	0.45	0.43	0.45	0.45	-	95,928
Jun 4, 2025	0.45	0.45	0.44	0.45	0.45	-	67,147
Jun 3, 2025	0.43	0.45	0.43	0.45	0.45	1.14%	112,100
Jun 2, 2025	0.41	0.45	0.41	0.44	0.44	7.32%	422,700
May 30, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	-
May 29, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	61,000
May 28, 2025	0.41	0.41	0.40	0.41	0.41	-	34,202
May 27, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	40,700
May 26, 2025	0.42	0.42	0.40	0.41	0.41	1.25%	14,000
May 23, 2025	0.43	0.43	0.40	0.40	0.40	-5.88%	98,707
May 22, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	102,200
May 21, 2025	0.37	0.42	0.36	0.42	0.42	13.70%	447,430
May 20, 2025	0.37	0.37	0.36	0.37	0.37	1.39%	11,002
May 16, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	10,300
May 15, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	76,000
May 14, 2025	0.37	0.37	0.37	0.37	0.37	-	7,100