Nicola Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	1.13	1.13	1.10	1.10	1.10	-2.65%	8,100
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
Aug 12, 2025	0.79	0.81	0.79	0.81	0.81	2.53%	53,327
Aug 11, 2025	0.80	0.80	0.79	0.79	0.79	-	24,828
Aug 8, 2025	0.85	0.85	0.70	0.79	0.79	-5.95%	191,917
Aug 7, 2025	0.85	0.85	0.83	0.84	0.84	1.20%	15,008
Aug 6, 2025	0.84	0.92	0.83	0.83	0.83	1.22%	190,400
Aug 5, 2025	0.80	0.82	0.77	0.82	0.82	7.19%	57,722
Aug 1, 2025	0.76	0.78	0.75	0.77	0.77	-1.92%	124,100
Jul 31, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	137,915
Jul 30, 2025	0.77	0.79	0.76	0.79	0.79	1.28%	65,616
Jul 29, 2025	0.80	0.80	0.76	0.78	0.78	-1.27%	94,837
Jul 28, 2025	0.77	0.84	0.77	0.79	0.79	2.60%	78,400
Jul 25, 2025	0.71	0.84	0.71	0.77	0.77	8.45%	66,900
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