Nicola Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.61	0.63	0.61	0.63	0.63	5.00%	111,543
Nov 3, 2026	0.60	0.61	0.60	0.60	0.60	-	84,825
Nov 2, 2026	0.60	0.62	0.60	0.60	0.60	-	47,500
Oct 30, 2026	0.61	0.62	0.60	0.60	0.60	-3.23%	63,452
Oct 29, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	47,238
Oct 28, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	13,100
Oct 27, 2026	0.58	0.60	0.58	0.60	0.60	5.26%	102,000
Oct 26, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	20,150
Oct 23, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	25,890
Oct 22, 2026	0.60	0.60	0.56	0.57	0.57	-3.39%	85,894
Oct 21, 2026	0.60	0.62	0.59	0.59	0.59	-3.28%	75,601
Oct 20, 2026	0.62	0.62	0.59	0.61	0.61	-1.61%	44,822
Oct 19, 2026	0.65	0.65	0.62	0.62	0.62	-1.59%	19,668
Oct 16, 2026	0.63	0.65	0.63	0.63	0.63	-	59,921
Oct 15, 2026	0.62	0.65	0.61	0.63	0.63	3.28%	41,501
Oct 14, 2026	0.65	0.65	0.61	0.61	0.61	-3.17%	87,072
Oct 13, 2026	0.67	0.69	0.63	0.63	0.63	-7.35%	120,123
Oct 9, 2026	0.65	0.69	0.65	0.68	0.68	4.62%	100,044
Oct 8, 2026	0.65	0.66	0.64	0.65	0.65	-	58,044
Oct 7, 2026	0.65	0.66	0.64	0.65	0.65	-	34,925
Oct 6, 2026	0.64	0.67	0.64	0.65	0.65	3.17%	32,500
Oct 5, 2026	0.63	0.66	0.63	0.63	0.63	-	97,479
Oct 2, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	71,597
Oct 1, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	45,701
Sep 30, 2026	0.67	0.67	0.66	0.66	0.66	-	53,690
Sep 29, 2026	0.66	0.66	0.66	0.66	0.66	-	9,313
Sep 28, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	25,126
Sep 25, 2026	0.65	0.68	0.65	0.67	0.67	1.52%	33,904
Sep 24, 2026	0.66	0.69	0.66	0.66	0.66	-1.49%	59,576
Sep 23, 2026	0.66	0.67	0.66	0.67	0.67	-1.47%	31,009
Sep 22, 2026	0.68	0.69	0.66	0.68	0.68	-1.45%	141,430
Sep 21, 2026	0.72	0.72	0.68	0.69	0.69	-5.48%	110,739
Sep 18, 2026	0.70	0.73	0.70	0.73	0.73	4.29%	29,049
Sep 17, 2026	0.68	0.71	0.68	0.70	0.70	6.06%	65,510
Sep 16, 2026	0.68	0.69	0.66	0.66	0.66	-4.35%	59,605
Sep 15, 2026	0.71	0.71	0.67	0.69	0.69	-2.82%	75,447
Sep 14, 2026	0.73	0.73	0.71	0.71	0.71	-4.05%	64,287
Sep 11, 2026	0.76	0.77	0.74	0.74	0.74	-3.90%	30,812
Sep 10, 2026	0.77	0.78	0.77	0.77	0.77	-	87,663
Sep 9, 2026	0.77	0.80	0.76	0.77	0.77	-	91,505
Sep 8, 2026	0.77	0.79	0.76	0.77	0.77	-1.28%	112,433
Sep 4, 2026	0.79	0.81	0.78	0.78	0.78	-1.27%	68,016
Sep 3, 2026	0.78	0.81	0.78	0.79	0.79	2.60%	48,701
Sep 2, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	23,170
Sep 1, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	25,181
Aug 31, 2026	0.79	0.79	0.77	0.77	0.77	-3.75%	67,972
Aug 28, 2026	0.81	0.83	0.80	0.80	0.80	-1.23%	55,060
Aug 27, 2026	0.76	0.84	0.76	0.81	0.81	6.58%	137,055
Aug 26, 2026	0.76	0.77	0.76	0.76	0.76	-	50,980
Aug 25, 2026	0.77	0.77	0.75	0.76	0.76	-	92,055