Nicola Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	123,320
Aug 21, 2026	0.78	0.80	0.77	0.79	0.79	-	83,564
Aug 20, 2026	0.79	0.81	0.77	0.79	0.79	-	178,245
Aug 19, 2026	0.76	0.79	0.74	0.79	0.79	6.76%	156,513
Aug 18, 2026	0.75	0.78	0.74	0.74	0.74	-1.33%	272,400
Aug 17, 2026	0.72	0.76	0.71	0.75	0.75	2.74%	160,556
Aug 14, 2026	0.73	0.74	0.72	0.73	0.73	-2.67%	39,976
Aug 13, 2026	0.72	0.77	0.72	0.75	0.75	1.35%	36,000
Aug 12, 2026	0.72	0.74	0.72	0.74	0.74	1.37%	26,546
Aug 11, 2026	0.73	0.75	0.73	0.73	0.73	-1.35%	24,732
Aug 10, 2026	0.73	0.76	0.73	0.74	0.74	-	75,141
Aug 7, 2026	0.71	0.76	0.71	0.74	0.74	4.23%	161,865
Aug 6, 2026	0.69	0.73	0.69	0.71	0.71	-	52,047
Aug 5, 2026	0.67	0.71	0.66	0.71	0.71	5.97%	83,625
Aug 4, 2026	0.67	0.68	0.66	0.67	0.67	-	47,671
Jul 31, 2026	0.66	0.67	0.66	0.67	0.67	-	12,525
Jul 30, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	16,000
Jul 29, 2026	0.66	0.66	0.65	0.66	0.66	-1.49%	14,141
Jul 28, 2026	0.65	0.68	0.65	0.67	0.67	-	20,360
Jul 27, 2026	0.66	0.68	0.66	0.67	0.67	-1.47%	17,210
Jul 24, 2026	0.65	0.69	0.65	0.68	0.68	-	36,300
Jul 23, 2026	0.66	0.69	0.66	0.68	0.68	-	48,262
Jul 22, 2026	0.66	0.70	0.66	0.68	0.68	1.49%	57,500
Jul 21, 2026	0.68	0.68	0.67	0.67	0.67	3.08%	162,999
Jul 20, 2026	0.66	0.66	0.63	0.65	0.65	-	45,730
Jul 17, 2026	0.66	0.69	0.64	0.65	0.65	-2.99%	107,524
Jul 16, 2026	0.70	0.71	0.67	0.67	0.67	-4.29%	318,688
Jul 15, 2026	0.69	0.72	0.69	0.70	0.70	1.45%	40,075
Jul 14, 2026	0.68	0.72	0.68	0.69	0.69	1.47%	125,053
Jul 13, 2026	0.67	0.70	0.67	0.68	0.68	-	57,665
Jul 10, 2026	0.69	0.71	0.67	0.68	0.68	-	180,335
Jul 9, 2026	0.69	0.70	0.68	0.68	0.68	-	63,670
Jul 8, 2026	0.69	0.70	0.68	0.68	0.68	-2.86%	55,713
Jul 7, 2026	0.71	0.73	0.70	0.70	0.70	-5.41%	83,175
Jul 6, 2026	0.73	0.74	0.72	0.74	0.74	1.37%	97,400
Jul 3, 2026	0.69	0.75	0.69	0.73	0.73	4.29%	99,478
Jul 2, 2026	0.68	0.72	0.68	0.70	0.70	2.94%	78,463
Jun 30, 2026	0.69	0.70	0.68	0.68	0.68	-	58,618
Jun 29, 2026	0.69	0.71	0.68	0.68	0.68	-2.86%	71,935
Jun 26, 2026	0.69	0.72	0.67	0.70	0.70	2.94%	110,490
Jun 25, 2026	0.67	0.71	0.67	0.68	0.68	1.49%	41,625
Jun 24, 2026	0.69	0.70	0.67	0.67	0.67	-2.90%	87,003
Jun 23, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	88,000
Jun 22, 2026	0.70	0.71	0.70	0.70	0.70	-1.41%	46,038
Jun 19, 2026	0.70	0.73	0.70	0.71	0.71	-	45,584
Jun 18, 2026	0.71	0.73	0.70	0.71	0.71	-1.39%	71,037