Skip to main content
logo
Nio Strategic Metals Inc. (TSXV:NIO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
+0.0100 (11.76%)
Jun 26, 2025, 9:30 AM EDT

Nio Strategic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.100.100.100.10--29,000
Jun 26, 20250.090.100.090.10-11.11%691,300
Jun 25, 20250.080.090.080.09-12.50%242,300
Jun 24, 20250.080.080.080.08-14.29%71,800
Jun 23, 20250.070.070.070.07--160,000
Jun 20, 20250.060.070.060.07-16.67%258,000
Jun 19, 20250.050.060.050.06-20.00%219,500
Jun 18, 20250.050.050.050.05--1,700
Jun 17, 20250.050.050.050.05--48,100
Jun 16, 20250.050.050.050.05--16.67%37,000
Jun 13, 20250.060.060.050.06-20.00%32,000
Jun 12, 20250.050.060.050.05--16.67%54,000
Jun 11, 20250.050.060.050.06--5,000
Jun 10, 20250.060.060.050.06-20.00%4,000
Jun 9, 20250.050.050.050.05--22,600
Jun 6, 20250.050.050.050.05---
Jun 5, 20250.050.050.050.05---
Jun 4, 20250.050.050.050.05--3,000
Jun 3, 20250.050.050.050.05--12,000
Jun 2, 20250.050.050.050.05---
May 30, 20250.050.050.050.05--5,000
May 29, 20250.050.050.050.05--6,100
May 28, 20250.050.050.050.05--4,000
May 27, 20250.050.050.050.05--8,000
May 26, 20250.050.050.050.05--6,000
May 23, 20250.050.050.050.05--14,500
May 22, 20250.040.050.040.05--34,700
May 21, 20250.050.050.050.05--2,100
May 20, 20250.050.050.040.05--26,000
May 16, 20250.050.050.050.05--68,000
May 15, 20250.050.050.050.05-25.00%2,500
May 14, 20250.040.040.040.04---
May 13, 20250.040.040.040.04--20.00%92,900
May 12, 20250.050.050.050.05--2,000
May 9, 20250.050.050.050.05-25.00%1,000
May 8, 20250.040.040.040.04--20.00%103,700
May 7, 20250.050.050.050.05--4,300
May 6, 20250.050.050.050.05-25.00%6,000
May 5, 20250.050.050.040.04--9,200
May 2, 20250.040.040.040.04---
May 1, 20250.040.040.040.04--5,000
Apr 30, 20250.040.040.040.04---
Apr 29, 20250.040.040.040.04---
Apr 28, 20250.040.040.040.04--20.00%50,300
Apr 25, 20250.050.050.050.05--1,000
Apr 24, 20250.050.050.050.05--10,000
Apr 23, 20250.040.050.040.05--40,400
Apr 22, 20250.050.050.050.05---
Apr 21, 20250.050.050.050.05---
Apr 17, 20250.050.050.050.05---