Nicola Mining Inc. (NICM)
NASDAQ: NICM · Real-Time Price · USD
4.945
+0.235 (4.99%)
Oct 26, 2026, 4:00 PM EDT - Market closed
Nicola Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.93 | 4.99 | 4.93 | 4.95 | 4.95 | 4.99% | 1,612 |
| Oct 23, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.89% | 705 |
| Oct 22, 2026 | 4.85 | 4.85 | 4.83 | 4.85 | 4.85 | -3.00% | 717 |
| Oct 21, 2026 | 5.00 | 5.25 | 5.00 | 5.00 | 5.00 | -3.29% | 16,053 |
| Oct 20, 2026 | 5.10 | 5.17 | 5.05 | 5.17 | 5.17 | -1.52% | 9,041 |
| Oct 16, 2026 | 5.20 | 5.35 | 5.20 | 5.25 | 5.25 | -0.94% | 13,921 |
| Oct 15, 2026 | 5.25 | 5.48 | 5.19 | 5.30 | 5.30 | 1.92% | 13,295 |
| Oct 14, 2026 | 5.41 | 5.41 | 5.20 | 5.20 | 5.20 | -4.59% | 957 |
| Oct 13, 2026 | 5.40 | 5.45 | 5.19 | 5.45 | 5.45 | -0.15% | 4,161 |
| Oct 12, 2026 | 5.15 | 5.46 | 5.15 | 5.46 | 5.46 | -2.88% | 387 |
| Oct 9, 2026 | 5.34 | 5.62 | 5.14 | 5.62 | 5.62 | 3.50% | 1,232 |
| Oct 8, 2026 | 5.47 | 5.50 | 5.40 | 5.43 | 5.43 | -0.37% | 2,334 |
| Oct 7, 2026 | 5.64 | 5.68 | 5.31 | 5.45 | 5.45 | 2.63% | 2,846 |
| Oct 6, 2026 | 5.35 | 5.35 | 5.30 | 5.31 | 5.31 | -1.66% | 1,907 |
| Oct 5, 2026 | 5.39 | 5.63 | 5.09 | 5.40 | 5.40 | -0.92% | 10,080 |
| Oct 2, 2026 | 5.46 | 5.50 | 5.35 | 5.45 | 5.45 | 0.19% | 3,339 |
| Oct 1, 2026 | 5.50 | 5.50 | 5.35 | 5.44 | 5.44 | -0.73% | 4,350 |
| Sep 30, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.44% | 943 |
| Sep 28, 2026 | 5.66 | 5.66 | 5.56 | 5.56 | 5.56 | -2.46% | 593 |
| Sep 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.09% | 447 |
| Sep 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.47% | 1,642 |
| Sep 23, 2026 | 5.73 | 5.78 | 5.55 | 5.78 | 5.78 | 0.43% | 5,423 |
| Sep 22, 2026 | 5.88 | 5.90 | 5.40 | 5.76 | 5.76 | -2.13% | 5,708 |
| Sep 21, 2026 | 5.88 | 5.92 | 5.88 | 5.88 | 5.88 | -1.78% | 3,217 |
| Sep 18, 2026 | 6.09 | 6.09 | 5.99 | 5.99 | 5.99 | 2.51% | 638 |
| Sep 17, 2026 | 5.65 | 5.88 | 5.65 | 5.84 | 5.84 | -0.17% | 1,496 |
| Sep 16, 2026 | 5.73 | 5.92 | 5.56 | 5.85 | 5.85 | 10.27% | 7,270 |
| Sep 15, 2026 | 5.91 | 5.91 | 5.31 | 5.31 | 5.31 | -10.24% | 1,320 |
| 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 |