Nicola Mining Inc. (NICM)
NASDAQ: NICM · Real-Time Price · USD
5.40
-0.05 (-0.92%)
Oct 5, 2026, 4:00 PM EDT - Market closed
Nicola Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 5.39 | 5.63 | 5.09 | 5.40 | 5.40 | -0.92% | 10,081 |
| 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 |
| 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 |