Nicola Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2025	0.37	0.37	0.37	0.37	0.37	-	-
May 12, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	38,503
May 9, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	19,000
May 8, 2025	0.37	0.37	0.36	0.36	0.36	-1.39%	41,700
May 7, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	156,000
May 6, 2025	0.36	0.37	0.36	0.37	0.37	4.23%	206,300
May 5, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	43,000
May 2, 2025	0.36	0.36	0.36	0.36	0.36	-	11,500
May 1, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	27,000
Apr 30, 2025	0.37	0.37	0.37	0.37	0.37	-	77,000
Apr 29, 2025	0.37	0.37	0.37	0.37	0.37	-	13,100
Apr 28, 2025	0.37	0.37	0.37	0.37	0.37	-	59,000
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