Nicola Mining Inc. (NICM)
NASDAQ: NICM · Real-Time Price · USD
5.91
-0.23 (-3.75%)
At close: Sep 14, 2026, 4:00 PM EDT
5.81
-0.10 (-1.69%)
After-hours: Sep 14, 2026, 7:30 PM EDT
Nicola Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 6.50 | 6.50 | 5.91 | 5.91 | 5.91 | -3.75% | 16,283 |
| Sep 11, 2026 | 6.40 | 6.55 | 6.11 | 6.14 | 6.14 | -4.81% | 1,997 |
| Sep 10, 2026 | 6.47 | 6.50 | 6.45 | 6.45 | 6.45 | -1.83% | 2,452 |
| Sep 9, 2026 | 6.71 | 6.71 | 6.57 | 6.57 | 6.57 | -1.65% | 890 |
| Sep 8, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 5,311 |
| Sep 4, 2026 | 6.86 | 6.86 | 6.68 | 6.68 | 6.68 | - | 859 |
| Sep 3, 2026 | 6.83 | 6.83 | 6.68 | 6.68 | 6.68 | 1.21% | 1,187 |
| Sep 2, 2026 | 6.52 | 6.60 | 6.52 | 6.60 | 6.60 | -0.45% | 515 |
| Sep 1, 2026 | 6.79 | 6.79 | 6.63 | 6.63 | 6.63 | 1.69% | 888 |
| Aug 31, 2026 | 6.62 | 6.62 | 6.52 | 6.52 | 6.52 | -5.23% | 511 |
| Aug 28, 2026 | 6.83 | 7.00 | 6.60 | 6.88 | 6.88 | -0.29% | 5,735 |
| Aug 27, 2026 | 6.97 | 7.00 | 6.90 | 6.90 | 6.90 | 7.81% | 2,401 |
| Aug 26, 2026 | 6.28 | 6.40 | 6.28 | 6.40 | 6.40 | -3.03% | 1,585 |
| Aug 25, 2026 | 6.38 | 6.60 | 6.38 | 6.60 | 6.60 | 3.77% | 1,989 |
| Aug 24, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -7.15% | 1,288 |
| Aug 21, 2026 | 6.89 | 6.89 | 6.85 | 6.85 | 6.85 | 1.03% | 1,238 |
| Aug 20, 2026 | 6.48 | 6.78 | 6.48 | 6.78 | 6.78 | 4.55% | 1,402 |
| Aug 19, 2026 | 6.48 | 6.60 | 6.33 | 6.49 | 6.49 | 2.13% | 4,811 |
| Aug 18, 2026 | 6.00 | 6.57 | 6.00 | 6.35 | 6.35 | 2.58% | 5,489 |
| Aug 17, 2026 | 6.02 | 6.43 | 6.02 | 6.19 | 6.19 | 2.82% | 5,549 |
| Aug 14, 2026 | 6.17 | 6.30 | 6.02 | 6.02 | 6.02 | -5.88% | 2,838 |
| Aug 13, 2026 | 6.50 | 6.51 | 6.12 | 6.40 | 6.40 | 2.01% | 2,709 |
| Aug 12, 2026 | 6.40 | 6.41 | 6.27 | 6.27 | 6.27 | 0.97% | 1,496 |
| Aug 11, 2026 | 6.16 | 6.29 | 5.84 | 6.21 | 6.21 | - | 2,789 |
| Aug 10, 2026 | 6.06 | 6.50 | 6.00 | 6.21 | 6.21 | -0.48% | 2,297 |
| Aug 7, 2026 | 5.99 | 6.40 | 5.89 | 6.24 | 6.24 | 4.00% | 13,779 |
| Aug 6, 2026 | 6.00 | 6.00 | 5.99 | 6.00 | 6.00 | 4.90% | 1,901 |
| Aug 5, 2026 | 6.06 | 6.06 | 5.72 | 5.72 | 5.72 | 3.81% | 725 |
| Aug 4, 2026 | 5.66 | 5.86 | 5.44 | 5.51 | 5.51 | 1.28% | 3,786 |
| Aug 3, 2026 | 5.33 | 5.44 | 5.33 | 5.44 | 5.44 | -1.98% | 2,796 |
| Jul 31, 2026 | 5.41 | 5.55 | 5.40 | 5.55 | 5.55 | -1.07% | 1,763 |
| Jul 30, 2026 | 5.58 | 5.83 | 5.51 | 5.61 | 5.61 | -1.06% | 1,410 |
| Jul 29, 2026 | 5.63 | 5.72 | 5.32 | 5.67 | 5.67 | -3.57% | 3,341 |
| Jul 28, 2026 | 5.86 | 5.88 | 5.76 | 5.88 | 5.88 | -0.42% | 3,889 |
| Jul 27, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2.16% | 961 |
| Jul 24, 2026 | 5.76 | 6.00 | 5.76 | 5.78 | 5.78 | -0.17% | 1,724 |
| Jul 23, 2026 | 5.77 | 5.99 | 5.77 | 5.79 | 5.79 | -1.86% | 15,621 |
| Jul 22, 2026 | 5.90 | 6.03 | 5.90 | 5.90 | 5.90 | -0.17% | 2,642 |
| Jul 21, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.37% | 1,254 |
| Jul 20, 2026 | 6.03 | 6.03 | 5.81 | 5.83 | 5.83 | -3.80% | 3,293 |
| Jul 17, 2026 | 6.10 | 6.10 | 5.97 | 6.06 | 6.06 | -3.74% | 7,306 |
| Jul 16, 2026 | 5.97 | 6.35 | 5.97 | 6.30 | 6.30 | 5.10% | 4,278 |
| Jul 15, 2026 | 6.04 | 6.04 | 5.99 | 5.99 | 5.99 | -3.39% | 2,911 |
| Jul 14, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 2.31% | 896 |
| Jul 13, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.62% | 2,537 |
| Jul 10, 2026 | 6.35 | 6.35 | 6.16 | 6.16 | 6.16 | 1.15% | 2,759 |
| Jul 9, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.98% | 754 |
| Jul 8, 2026 | 6.15 | 6.43 | 6.15 | 6.15 | 6.15 | -0.81% | 2,038 |
| Jul 7, 2026 | 6.28 | 6.40 | 6.15 | 6.20 | 6.20 | -3.13% | 1,842 |
| Jul 6, 2026 | 6.05 | 6.41 | 6.05 | 6.40 | 6.40 | 5.28% | 4,869 |