Nicola Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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