Nicola Mining Inc. (NICM)
NASDAQ: NICM · Real-Time Price · USD
5.78
-0.01 (-0.17%)
At close: Jul 24, 2026, 4:00 PM EDT
5.65
-0.13 (-2.25%)
After-hours: Jul 24, 2026, 6:13 PM EDT
Nicola Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 5.97 | 6.21 | 5.97 | 6.08 | 6.08 | 0.23% | 1,587 |
| Jul 1, 2026 | 6.16 | 6.16 | 6.02 | 6.07 | 6.07 | -3.42% | 2,267 |
| Jun 30, 2026 | 6.20 | 6.28 | 6.20 | 6.28 | 6.28 | 3.63% | 1,800 |
| Jun 29, 2026 | 5.97 | 6.23 | 5.97 | 6.06 | 6.06 | 0.83% | 4,409 |
| Jun 26, 2026 | 6.10 | 6.28 | 6.01 | 6.01 | 6.01 | -1.31% | 7,469 |
| Jun 25, 2026 | 6.16 | 6.40 | 6.03 | 6.09 | 6.09 | -1.14% | 6,593 |
| Jun 24, 2026 | 6.16 | 6.48 | 6.07 | 6.16 | 6.16 | 0.16% | 13,296 |
| Jun 23, 2026 | 6.16 | 6.20 | 6.15 | 6.15 | 6.15 | - | 2,232 |
| Jun 22, 2026 | 6.16 | 6.35 | 6.15 | 6.15 | 6.15 | -0.16% | 2,783 |
| Jun 18, 2026 | 6.18 | 6.33 | 6.16 | 6.16 | 6.16 | - | 2,606 |
| Jun 17, 2026 | 6.20 | 6.33 | 6.16 | 6.16 | 6.16 | -0.96% | 2,592 |
| Jun 16, 2026 | 6.11 | 6.34 | 6.10 | 6.22 | 6.22 | 1.80% | 10,343 |
| Jun 15, 2026 | 6.06 | 6.29 | 6.06 | 6.11 | 6.11 | -0.65% | 4,073 |
| Jun 12, 2026 | 6.06 | 6.30 | 5.97 | 6.15 | 6.15 | -0.49% | 17,771 |
| Jun 11, 2026 | 6.10 | 6.18 | 6.01 | 6.18 | 6.18 | 1.64% | 3,687 |
| Jun 10, 2026 | 6.49 | 6.49 | 6.05 | 6.08 | 6.08 | -1.94% | 8,832 |
| Jun 9, 2026 | 6.51 | 6.51 | 6.20 | 6.20 | 6.20 | -3.73% | 20,078 |
| Jun 8, 2026 | 6.70 | 6.70 | 6.44 | 6.44 | 6.44 | -0.92% | 12,991 |
| Jun 5, 2026 | 6.30 | 6.89 | 6.30 | 6.50 | 6.50 | 1.40% | 72,652 |
| Jun 4, 2026 | 6.91 | 7.00 | 6.40 | 6.41 | 6.41 | -4.47% | 36,995 |
| Jun 3, 2026 | 6.99 | 7.19 | 6.66 | 6.71 | 6.71 | -4.14% | 51,976 |
| Jun 2, 2026 | 6.79 | 7.10 | 6.66 | 7.00 | 7.00 | 2.79% | 25,666 |
| Jun 1, 2026 | 6.79 | 6.87 | 6.51 | 6.81 | 6.81 | 2.41% | 17,451 |
| May 29, 2026 | 6.32 | 6.82 | 6.32 | 6.65 | 6.65 | 4.89% | 15,005 |
| May 28, 2026 | 6.20 | 6.65 | 6.15 | 6.34 | 6.34 | 3.76% | 16,742 |
| May 27, 2026 | 6.20 | 6.31 | 6.11 | 6.11 | 6.11 | -2.24% | 10,273 |
| May 26, 2026 | 6.28 | 6.32 | 6.16 | 6.25 | 6.25 | 0.97% | 8,125 |
| 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 |