Nicola Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	6.16	6.40	6.11	6.19	6.19	0.16%	16,309
May 21, 2026	6.13	6.36	6.11	6.18	6.18	0.82%	27,802
May 20, 2026	6.19	6.20	6.09	6.13	6.13	0.66%	6,793
May 19, 2026	6.08	6.54	6.02	6.09	6.09	0.50%	16,275
May 18, 2026	6.18	6.18	6.06	6.06	6.06	-0.33%	20,209
May 15, 2026	6.40	6.46	6.05	6.08	6.08	-6.17%	37,062
May 14, 2026	6.46	6.61	6.45	6.48	6.48	-2.26%	14,341
May 13, 2026	6.53	6.70	6.40	6.63	6.63	1.22%	44,899
May 12, 2026	6.56	6.70	6.55	6.55	6.55	-0.30%	32,918
May 11, 2026	6.79	6.79	6.50	6.57	6.57	-2.09%	22,261
May 8, 2026	6.61	6.81	6.46	6.71	6.71	-2.61%	12,785
May 7, 2026	6.49	6.89	6.49	6.89	6.89	6.74%	21,235
May 6, 2026	6.08	6.70	5.97	6.46	6.46	5.82%	52,754
May 5, 2026	6.20	6.30	6.07	6.10	6.10	-3.17%	28,788
May 4, 2026	6.45	6.52	6.20	6.30	6.30	-4.83%	24,880
May 1, 2026	6.59	6.70	6.57	6.62	6.62	0.30%	26,542
Apr 30, 2026	6.47	6.72	6.30	6.60	6.60	-2.51%	41,582
Apr 29, 2026	6.55	6.79	6.35	6.77	6.77	1.65%	30,640
Apr 28, 2026	6.00	6.75	6.00	6.66	6.66	7.77%	79,317
Apr 27, 2026	6.09	6.26	6.04	6.18	6.18	-1.59%	34,888
Apr 24, 2026	6.10	6.36	6.02	6.28	6.28	-0.79%	33,843
Apr 23, 2026	6.20	6.35	6.11	6.33	6.33	-2.01%	53,995
Apr 22, 2026	6.36	6.60	6.36	6.46	6.46	4.62%	68,084
Apr 21, 2026	6.06	6.40	6.00	6.18	6.18	-3.67%	88,504
Apr 20, 2026	5.90	6.50	5.41	6.41	6.41	3.55%	179,053
Apr 17, 2026	6.54	7.14	6.11	6.19	6.19	-4.62%	255,970
Apr 16, 2026	7.12	7.14	5.97	6.49	6.49	-21.14%	536,238
Apr 15, 2026	9.24	10.60	6.72	8.23	8.23	18.25%	8,309,221