Skip to main content
logo
Nio Strategic Metals Inc. (TSXV:NIO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0100 (-10.00%)
Jul 17, 2025, 4:00 PM EDT

Nio Strategic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.090.090.090.09--5,300
Jul 17, 20250.090.090.090.09--10.00%42,300
Jul 16, 20250.090.100.090.10--74,000
Jul 15, 20250.100.100.090.10--25,000
Jul 14, 20250.100.100.090.10--7,000
Jul 11, 20250.090.100.090.10--7,000
Jul 10, 20250.100.100.090.10--51,100
Jul 9, 20250.100.100.100.10--1,000
Jul 8, 20250.100.100.100.10--101,000
Jul 7, 20250.100.100.100.10--20,000
Jul 4, 20250.100.110.100.10--14,500
Jul 3, 20250.100.100.100.10--6,100
Jul 2, 20250.110.110.100.10--9.09%23,100
Jun 30, 20250.100.110.100.11-10.00%153,000
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