Nicola Mining Inc. (NICM)
NASDAQ: NICM · Real-Time Price · USD
6.66
+0.48 (7.77%)
At close: Apr 28, 2026, 4:00 PM EDT
6.22
-0.44 (-6.61%)
Pre-market: Apr 29, 2026, 4:45 AM EDT
Nicola Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.00 | 6.75 | 6.00 | 6.66 | 6.66 | 7.77% | 76,430 |
| 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% | 50,308 |
| Apr 22, 2026 | 6.36 | 6.60 | 6.36 | 6.46 | 6.46 | 4.62% | 65,593 |
| Apr 21, 2026 | 6.06 | 6.40 | 6.00 | 6.18 | 6.18 | -3.67% | 84,467 |
| Apr 20, 2026 | 5.90 | 6.50 | 5.41 | 6.41 | 6.41 | 3.55% | 174,470 |
| Apr 17, 2026 | 6.54 | 7.14 | 6.11 | 6.19 | 6.19 | -4.62% | 248,853 |
| Apr 16, 2026 | 7.12 | 7.14 | 5.97 | 6.49 | 6.49 | -21.14% | 517,146 |
| Apr 15, 2026 | 9.24 | 10.60 | 6.72 | 8.23 | 8.23 | 18.25% | 8,184,811 |
| Apr 14, 2026 | 7.02 | 7.51 | 6.45 | 6.96 | 6.96 | 7.91% | 59,501 |
| Apr 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |