Skip to main content
logo
Nio Strategic Metals Inc. (TSXV:NIO)
Canada flag Canada · Delayed Price · Currency is CAD
0.1500
-0.0200 (-11.76%)
Oct 21, 2025, 10:13 AM EDT

Nio Strategic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20250.160.160.150.150.15-9.09%71,000
Oct 20, 20250.180.180.160.170.17-5.71%146,120
Oct 17, 20250.190.190.160.180.189.37%210,382
Oct 16, 20250.150.190.130.160.1614.29%667,444
Oct 15, 20250.100.140.100.140.1440.00%1,313,304
Oct 14, 20250.100.100.100.100.10-2,275,755
Oct 10, 20250.100.100.090.100.105.26%1,991,627
Oct 9, 20250.090.100.090.100.1011.76%26,000
Oct 8, 20250.100.100.090.090.09-5.56%36,779
Oct 6, 20250.090.100.090.090.09-74,000
Oct 2, 20250.090.090.090.090.09-5.26%4,000
Sep 30, 20250.100.100.090.100.1011.76%32,101
Sep 29, 20250.090.090.090.090.09-5.56%36,000
Sep 26, 20250.090.100.090.090.09-5.26%14,583
Sep 25, 20250.090.100.090.100.1011.76%7,000
Sep 24, 20250.100.100.090.090.09-10.53%2,000
Sep 23, 20250.090.100.080.100.105.56%105,500
Sep 22, 20250.090.090.090.090.0912.50%58,414
Sep 19, 20250.080.090.080.080.08-9,830
Sep 18, 20250.090.100.080.080.08-15.79%265,670
Sep 17, 20250.100.100.100.100.10-1,500
Sep 15, 20250.100.100.100.100.10-5.00%1,070
Sep 12, 20250.090.100.090.100.1011.11%10,840
Sep 11, 20250.090.090.090.090.09-3,020
Sep 10, 20250.100.100.090.090.09-5.26%40,000
Sep 9, 20250.100.100.090.100.105.56%23,000
Sep 8, 20250.100.100.090.090.09-10.00%8,500
Sep 5, 20250.100.100.100.100.105.26%2,000
Sep 4, 20250.100.100.100.100.10-5.00%14,500
Sep 3, 20250.100.100.100.100.10-4,500
Sep 2, 20250.110.110.100.100.10-4.76%25,020
Aug 29, 20250.110.110.100.110.11-4.55%7,500
Aug 28, 20250.100.110.100.110.1110.00%184,500
Aug 27, 20250.090.100.090.100.105.26%296,779
Aug 26, 20250.100.100.100.100.10-3,000
Aug 25, 20250.080.100.080.100.1011.76%111,050
Aug 22, 20250.090.100.090.090.0913.33%174,800
Aug 21, 20250.080.080.080.080.08-6.25%3,135
Aug 20, 20250.080.080.080.080.08-30,100
Aug 18, 20250.090.090.080.080.08-5.88%53,028
Aug 15, 20250.090.090.090.090.09-5.56%117,010
Aug 14, 20250.100.100.090.090.09-39,705
Aug 13, 20250.090.090.090.090.09-5.26%16,240
Aug 12, 20250.090.100.090.100.10-21,000
Aug 11, 20250.100.100.090.100.10-38,022
Aug 8, 20250.100.100.100.100.10-5.00%1,040
Aug 7, 20250.100.100.100.100.105.26%1,500
Aug 6, 20250.100.100.100.100.105.56%1,306
Aug 5, 20250.100.100.090.090.09-10.00%22,500
Aug 1, 20250.100.100.100.100.105.26%23,000