Nicola Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.69	0.70	0.68	0.70	-	1.45%	51,503
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
Jun 17, 2026	0.71	0.74	0.71	0.72	0.72	1.41%	144,500
Jun 16, 2026	0.71	0.73	0.70	0.71	0.71	-	350,059
Jun 15, 2026	0.73	0.77	0.71	0.71	0.71	-5.33%	233,009
Jun 12, 2026	0.72	0.75	0.69	0.75	0.75	2.74%	229,853
Jun 11, 2026	0.69	0.73	0.69	0.73	0.73	5.80%	190,059
Jun 10, 2026	0.68	0.72	0.68	0.69	0.69	-2.82%	55,188
Jun 9, 2026	0.73	0.75	0.70	0.71	0.71	-2.74%	210,576
Jun 8, 2026	0.75	0.75	0.72	0.73	0.73	-3.95%	70,687
Jun 5, 2026	0.79	0.82	0.74	0.76	0.76	-3.80%	143,102
Jun 4, 2026	0.79	0.81	0.78	0.79	0.79	-1.25%	49,300
Jun 3, 2026	0.81	0.81	0.79	0.80	0.80	-3.61%	262,428
Jun 2, 2026	0.82	0.85	0.82	0.83	0.83	2.47%	145,243
Jun 1, 2026	0.81	0.85	0.80	0.81	0.81	1.25%	332,569
May 29, 2026	0.77	0.82	0.77	0.80	0.80	3.90%	150,550
May 28, 2026	0.76	0.81	0.76	0.77	0.77	-	244,767
May 27, 2026	0.78	0.79	0.77	0.77	0.77	-3.75%	14,323
May 26, 2026	0.80	0.82	0.76	0.80	0.80	-	186,690
May 25, 2026	0.78	0.83	0.78	0.80	0.80	2.56%	71,075
May 22, 2026	0.79	0.79	0.76	0.78	0.78	-2.50%	73,527
May 21, 2026	0.76	0.80	0.73	0.80	0.80	2.56%	192,781
May 20, 2026	0.76	0.79	0.76	0.78	0.78	4.00%	66,650
May 19, 2026	0.76	0.76	0.73	0.75	0.75	-3.85%	125,310
May 15, 2026	0.83	0.83	0.77	0.78	0.78	-7.14%	334,315
May 14, 2026	0.83	0.84	0.81	0.84	0.84	-	20,555
May 13, 2026	0.83	0.86	0.80	0.84	0.84	-	247,443
May 12, 2026	0.83	0.84	0.79	0.84	0.84	2.44%	117,043
May 11, 2026	0.79	0.82	0.79	0.82	0.82	1.23%	124,491
May 8, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	71,759
May 7, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	71,203
May 6, 2026	0.80	0.81	0.77	0.79	0.79	-	138,150
May 5, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	73,800
May 4, 2026	0.79	0.81	0.77	0.80	0.80	1.27%	49,298
May 1, 2026	0.81	0.81	0.76	0.79	0.79	-2.47%	102,204
Apr 30, 2026	0.78	0.81	0.77	0.81	0.81	3.85%	251,890
Apr 29, 2026	0.81	0.81	0.78	0.78	0.78	-3.70%	53,262
Apr 28, 2026	0.79	0.82	0.77	0.81	0.81	2.53%	178,266
Apr 27, 2026	0.80	0.81	0.79	0.79	0.79	-	114,156
Apr 24, 2026	0.83	0.84	0.79	0.79	0.79	-1.25%	169,218
Apr 23, 2026	0.85	0.85	0.80	0.80	0.80	-4.76%	229,639
Apr 22, 2026	0.83	0.85	0.83	0.84	0.84	2.44%	99,392
Apr 21, 2026	0.84	0.84	0.81	0.82	0.82	-2.38%	131,161
Apr 20, 2026	0.84	0.84	0.81	0.84	0.84	-2.33%	348,608
Apr 17, 2026	0.89	0.90	0.84	0.86	0.86	-4.44%	194,664
Apr 16, 2026	0.92	0.92	0.88	0.90	0.90	-3.23%	100,346
Apr 15, 2026	0.95	0.99	0.91	0.93	0.93	8.14%	480,583