Nicola Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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