Nicola Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.83	0.83	0.81	0.81	-	-3.57%	4,555
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
Apr 14, 2026	0.88	0.91	0.86	0.86	0.86	-3.37%	190,725
Apr 13, 2026	0.93	0.93	0.82	0.89	0.89	-4.30%	289,070
Apr 10, 2026	0.95	0.97	0.93	0.93	0.93	-2.11%	51,592
Apr 9, 2026	0.95	0.97	0.94	0.95	0.95	1.06%	112,027
Apr 8, 2026	0.98	0.98	0.93	0.94	0.94	1.08%	58,326
Apr 7, 2026	0.96	0.97	0.93	0.93	0.93	-2.11%	32,256
Apr 6, 2026	0.99	1.01	0.95	0.95	0.95	-1.04%	25,337
Apr 2, 2026	0.95	0.99	0.95	0.96	0.96	-1.03%	25,002
Apr 1, 2026	0.98	1.00	0.97	0.97	0.97	4.30%	149,977
Mar 31, 2026	0.89	0.93	0.89	0.93	0.93	3.33%	272,047
Mar 30, 2026	0.95	0.97	0.90	0.90	0.90	-3.23%	121,128
Mar 27, 2026	0.92	0.96	0.92	0.93	0.93	-2.11%	35,650
Mar 26, 2026	0.96	0.97	0.92	0.95	0.95	1.06%	79,124
Mar 25, 2026	0.98	0.98	0.94	0.94	0.94	-3.09%	87,164
Mar 24, 2026	0.94	0.97	0.93	0.97	0.97	6.59%	47,797
Mar 23, 2026	0.91	0.93	0.88	0.91	0.91	2.25%	183,153
Mar 20, 2026	0.98	0.99	0.88	0.89	0.89	-2.20%	164,967
Mar 19, 2026	0.97	0.97	0.87	0.91	0.91	-7.14%	403,264
Mar 18, 2026	1.03	1.03	0.96	0.98	0.98	-6.67%	100,799
Mar 17, 2026	1.04	1.06	1.03	1.05	1.05	-	46,098
Mar 16, 2026	1.07	1.13	1.04	1.05	1.05	-3.67%	98,895
Mar 13, 2026	1.13	1.13	1.07	1.09	1.09	-1.80%	63,186
Mar 12, 2026	1.14	1.14	1.11	1.11	1.11	-1.77%	126,491
Mar 11, 2026	1.16	1.16	1.12	1.13	1.13	-1.74%	28,766
Mar 10, 2026	1.15	1.17	1.15	1.15	1.15	0.88%	68,422
Mar 9, 2026	1.16	1.20	1.14	1.14	1.14	-2.56%	165,028
Mar 6, 2026	1.16	1.19	1.16	1.17	1.17	-	70,774
Mar 5, 2026	1.17	1.18	1.17	1.17	1.17	-0.85%	19,740