Nio Strategic Metals Inc. (TSXV:NIO)
Canada · Delayed Price · Currency is CAD 0.3250
-0.0050 (-1.52%)
At close: Feb 27, 2026
Nio Strategic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.29 | 0.35 | 0.29 | 0.33 | 0.33 | -1.52% | 153,248 |
| Feb 26, 2026 | 0.25 | 0.33 | 0.25 | 0.33 | 0.33 | 32.00% | 307,930 |
| Feb 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 79,438 |
| Feb 24, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 25.00% | 160,959 |
| Feb 23, 2026 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -13.04% | 183,492 |
| Feb 20, 2026 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 17.95% | 137,975 |
| Feb 19, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 94,936 |
| Feb 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 108,752 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 25,458 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 14,600 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 20,218 |
| Feb 11, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 42,850 |
| Feb 10, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 41,101 |
| Feb 9, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 15,461 |
| Feb 6, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 43,086 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 24,303 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 16,000 |
| Feb 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 58,097 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 58,127 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 313,017 |
| Jan 28, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 90,361 |
| Jan 27, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 97,211 |
| Jan 26, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 3.03% | 187,608 |
| Jan 23, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.45% | 87,545 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.43% | 136,365 |
| Jan 21, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 84,501 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 60,624 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 50,397 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 17,500 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 31,062 |
| Jan 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 29,697 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 37,521 |
| Jan 12, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 72,758 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 2,000 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 16,191 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 26,864 |
| Jan 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 30,000 |
| Jan 5, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 15,042 |
| Jan 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 35,117 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 47,550 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 54,502 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 2,398 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 47,055 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 47,537 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -8.33% | 96,315 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 80,751 |
| Dec 17, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 21.21% | 104,980 |
| Dec 16, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.13% | 128,088 |
| Dec 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 224,416 |
| Dec 12, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 15.38% | 330,039 |